Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

37.26

+0.54

(+1.47%)

At close: 04:00PM EDT

38.00

+0.74

(+1.99%)

After hours:

06:06PM EDT

Time period:

10 Sept 2023 - 10 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Sept 2024	37.00	38.44	36.62	37.26	37.26	1,070,600
06 Sept 2024	39.96	40.14	36.62	36.72	36.72	1,236,600
05 Sept 2024	39.55	40.46	39.37	40.02	40.02	681,200
04 Sept 2024	40.55	41.55	39.36	39.55	39.55	671,200
03 Sept 2024	42.32	43.56	40.78	40.96	40.96	964,500
30 Aug 2024	45.22	45.59	42.54	43.24	43.24	1,057,800
29 Aug 2024	44.80	46.84	44.38	44.90	44.90	576,400
28 Aug 2024	44.80	45.20	43.54	44.17	44.17	569,800
27 Aug 2024	43.55	45.21	42.87	45.12	45.12	620,000
26 Aug 2024	44.03	44.39	43.33	43.98	43.98	568,100
23 Aug 2024	43.19	44.72	42.46	43.66	43.66	613,200
22 Aug 2024	44.22	44.29	42.28	42.46	42.46	454,000
21 Aug 2024	42.88	44.73	42.88	44.13	44.13	416,900
20 Aug 2024	44.30	44.30	42.35	42.91	42.91	601,200
19 Aug 2024	43.61	44.45	43.23	44.39	44.39	879,400
16 Aug 2024	44.81	45.10	43.30	43.56	43.56	718,300
15 Aug 2024	44.19	45.63	43.37	45.00	45.00	966,600
14 Aug 2024	45.16	45.16	41.95	42.58	42.58	754,700
13 Aug 2024	43.44	44.83	43.13	44.56	44.56	467,500
12 Aug 2024	43.69	43.83	42.25	42.71	42.71	786,300
09 Aug 2024	45.64	46.16	43.85	43.97	43.97	944,600
08 Aug 2024	45.15	46.08	44.30	45.42	45.42	875,800
07 Aug 2024	46.74	47.00	44.32	44.55	44.55	1,204,900
06 Aug 2024	45.30	48.43	44.27	46.24	46.24	975,100
05 Aug 2024	38.99	47.55	36.75	45.33	45.33	2,116,400
02 Aug 2024	48.00	49.40	42.31	42.97	42.97	3,735,200
01 Aug 2024	55.34	56.84	52.47	53.05	53.05	1,244,300
31 July 2024	56.65	57.91	55.38	55.81	55.81	894,700
30 July 2024	57.93	58.20	54.76	55.87	55.87	719,900
29 July 2024	58.34	58.69	54.52	57.44	57.44	958,900
26 July 2024	58.62	60.90	57.03	58.08	58.08	666,300
25 July 2024	55.89	60.36	55.00	57.51	57.51	1,045,400
24 July 2024	57.85	59.60	55.95	56.05	56.05	1,144,200
23 July 2024	55.80	59.14	55.09	58.88	58.88	835,800
22 July 2024	54.46	56.24	54.08	56.22	56.22	1,286,000
19 July 2024	53.61	54.03	52.05	53.90	53.90	811,200
18 July 2024	56.00	56.52	52.00	53.56	53.56	1,149,900
17 July 2024	57.17	59.54	55.68	56.22	56.22	990,300
16 July 2024	56.92	59.43	56.61	58.66	58.66	1,282,100
15 July 2024	54.12	56.38	53.54	56.15	56.15	1,150,900
12 July 2024	52.57	54.24	51.73	53.44	53.44	680,900
11 July 2024	53.17	54.20	51.91	52.48	52.48	920,600
10 July 2024	51.12	52.38	49.82	50.99	50.99	812,200
09 July 2024	49.13	50.90	48.55	50.50	50.50	715,400
08 July 2024	49.41	50.35	48.63	48.95	48.95	554,400
05 July 2024	47.50	48.61	46.85	48.47	48.47	363,500
03 July 2024	47.42	49.87	47.34	48.00	48.00	385,900
02 July 2024	48.82	48.84	46.04	47.32	47.32	923,600
01 July 2024	48.29	51.25	48.29	48.93	48.93	1,126,400
28 June 2024	48.29	49.60	47.17	49.28	49.28	3,708,900
27 June 2024	46.49	48.32	45.61	47.48	47.48	725,700
26 June 2024	47.51	48.22	46.20	46.47	46.47	910,800
25 June 2024	49.12	49.85	47.59	47.83	47.83	616,200
24 June 2024	50.97	52.69	49.12	49.26	49.26	751,200
21 June 2024	48.96	50.99	48.18	50.97	50.97	2,570,600
20 June 2024	49.75	50.80	48.51	48.74	48.74	887,900
18 June 2024	48.89	51.22	48.12	50.56	50.56	837,900
17 June 2024	49.52	51.07	48.11	49.00	49.00	1,302,500
14 June 2024	50.88	51.52	49.19	49.84	49.84	968,200
13 June 2024	52.98	54.64	51.92	52.03	52.03	1,033,500
12 June 2024	53.10	55.26	49.14	52.44	52.44	1,679,900
11 June 2024	49.10	52.29	48.58	51.59	51.59	967,000
10 June 2024	49.45	50.54	48.17	50.01	50.01	969,800
07 June 2024	51.84	52.00	50.25	50.46	50.46	1,039,900
06 June 2024	52.19	53.80	50.11	53.00	53.00	1,481,900
05 June 2024	47.87	54.13	47.75	52.83	52.83	2,463,600
04 June 2024	44.15	47.11	43.95	46.98	46.98	1,377,800
03 June 2024	42.63	46.42	42.62	44.01	44.01	1,654,200
31 May 2024	41.24	42.54	39.60	41.90	41.90	1,395,400
30 May 2024	41.14	41.36	40.04	40.83	40.83	662,200
29 May 2024	41.12	41.35	40.04	40.69	40.69	819,900
28 May 2024	42.56	43.41	41.21	42.44	42.44	1,132,800
24 May 2024	41.90	42.82	41.25	42.23	42.23	702,600
23 May 2024	43.06	43.24	41.22	41.36	41.36	847,300
22 May 2024	43.84	44.84	42.94	43.09	43.09	824,400
21 May 2024	44.51	45.08	43.77	44.04	44.04	702,100
20 May 2024	46.79	47.31	44.55	44.87	44.87	863,000
17 May 2024	46.72	47.21	45.42	47.01	47.01	649,400
16 May 2024	48.35	48.35	46.44	46.50	46.50	736,200
15 May 2024	49.76	50.50	47.86	48.36	48.36	1,077,000
14 May 2024	49.03	49.67	47.64	48.13	48.13	1,354,500
13 May 2024	42.71	47.47	42.71	47.43	47.43	1,697,600
10 May 2024	43.36	43.86	41.51	42.37	42.37	938,800
09 May 2024	41.64	43.35	40.79	43.20	43.20	855,100
08 May 2024	41.84	42.94	41.05	41.40	41.40	1,250,200
07 May 2024	44.80	44.92	43.01	43.13	43.13	1,808,200
06 May 2024	41.48	44.90	41.41	44.67	44.67	2,113,300
03 May 2024	38.28	41.77	35.18	41.21	41.21	4,458,400
02 May 2024	32.30	32.50	30.73	32.01	32.01	1,120,300
01 May 2024	31.02	33.51	30.32	31.96	31.96	1,373,100
30 Apr 2024	31.50	32.65	31.10	31.23	31.23	1,053,200
29 Apr 2024	31.84	32.94	31.50	32.03	32.03	745,700
26 Apr 2024	31.07	31.71	30.77	31.54	31.54	644,400
25 Apr 2024	29.78	31.29	29.76	31.08	31.08	1,234,600
24 Apr 2024	31.84	31.90	30.28	30.75	30.75	1,402,200
23 Apr 2024	29.78	32.09	29.61	31.50	31.50	1,065,600
22 Apr 2024	28.38	29.49	27.96	29.45	29.45	935,700
19 Apr 2024	28.39	29.20	27.41	27.95	27.95	1,089,800
18 Apr 2024	28.27	29.04	28.03	28.36	28.36	807,700
17 Apr 2024	29.09	29.24	28.18	28.57	28.57	837,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,217.00+25.10(+0.31%)

AUD/USD0.6666+0.0002(+0.02%)

ASX 2008,011.90+23.80(+0.30%)

OIL68.38-0.33(-0.48%)

GOLD2,533.90+1.20(+0.05%)

Bitcoin AUD85,806.59+3,479.37(+4.23%)

Twist Bioscience Corporation (TWST)

ALL ORDS
8,217.00
+25.10(+0.31%)

AUD/USD
0.6666
+0.0002(+0.02%)

ASX 200
8,011.90
+23.80(+0.30%)

OIL
68.38
-0.33(-0.48%)

GOLD
2,533.90
+1.20(+0.05%)

Bitcoin AUD
85,806.59
+3,479.37(+4.23%)