Australia markets open in 7 hours 33 minutes

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.83+0.32 (+1.33%)
As of 10:27AM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202325.0025.1124.0824.8324.8399,997
29 Nov 202324.2925.6124.0124.5124.511,740,800
28 Nov 202323.7024.5123.0724.0224.02724,200
27 Nov 202324.3524.7623.3824.0724.07794,000
24 Nov 202323.8624.5923.4024.4924.49378,200
22 Nov 202324.1524.7823.6623.8123.81919,500
21 Nov 202324.6624.8923.4823.7123.71951,700
20 Nov 202324.8825.7823.0024.7424.741,489,300
17 Nov 202320.6024.8820.5924.0124.014,295,300
16 Nov 202319.7719.8118.8019.0719.071,391,100
15 Nov 202319.6721.3119.6219.9019.901,007,700
14 Nov 202319.0519.9218.5919.6719.671,534,100
13 Nov 202316.5217.2715.9917.2617.26738,200
10 Nov 202316.6217.0115.8516.8716.871,063,000
09 Nov 202317.6817.9516.4716.5916.59895,100
08 Nov 202318.2418.2417.3017.4017.40747,100
07 Nov 202317.6918.2717.2018.2418.24837,500
06 Nov 202318.5818.7017.4517.7217.72913,300
03 Nov 202317.8819.5517.8818.6618.661,236,800
02 Nov 202316.2417.5315.7917.3117.31960,700
01 Nov 202315.7115.7715.1115.6215.62847,300
31 Oct 202315.2815.9315.1615.7615.76903,800
30 Oct 202315.3515.5114.4215.0815.081,792,600
27 Oct 202315.8415.8414.9615.1115.11708,900
26 Oct 202315.5915.7715.0315.5915.59872,800
25 Oct 202316.0516.0514.9215.3215.321,051,500
24 Oct 202316.0916.8615.9616.5816.58606,300
23 Oct 202316.5216.9115.9015.9215.92612,300
20 Oct 202316.6417.2016.2316.7516.75724,100
19 Oct 202317.2117.3416.4216.6216.62835,500
18 Oct 202318.2018.2017.0517.1517.15750,300
17 Oct 202317.4018.6417.3618.4218.42583,500
16 Oct 202317.0918.0516.6517.8017.80748,900
13 Oct 202317.4117.6916.7816.9816.98709,000
12 Oct 202319.2619.2617.3817.4017.40856,300
11 Oct 202319.6020.1718.8419.2619.26458,900
10 Oct 202318.5019.9718.5019.4119.411,135,100
09 Oct 202317.7618.5817.2718.5018.50558,700
06 Oct 202318.2818.6117.8218.1218.121,248,700
05 Oct 202319.9520.0018.4618.7718.771,493,600
04 Oct 202318.4718.7817.8218.6918.69943,700
03 Oct 202318.9819.4118.0918.3718.371,085,900
02 Oct 202320.0820.0818.8419.1719.17916,400
29 Sept 202321.0021.2619.9720.2620.26734,200
28 Sept 202320.5521.1219.9020.5620.56711,200
27 Sept 202321.0821.3520.0820.5420.541,121,200
26 Sept 202320.9021.4219.4319.8719.871,507,400
25 Sept 202320.3421.1520.0020.9620.96791,600
22 Sept 202319.9820.4819.4220.3420.34674,000
21 Sept 202319.6620.0519.4219.6819.68791,100
20 Sept 202320.5921.1620.1720.2020.20578,000
19 Sept 202320.4020.4719.8720.3320.33936,200
18 Sept 202320.8921.1320.4420.5220.521,236,200
15 Sept 202321.9422.1220.7920.9520.952,352,700
14 Sept 202323.3523.3521.6121.9921.99879,500
13 Sept 202322.8823.5922.8723.0523.05775,800
12 Sept 202322.8323.2522.5222.9922.99780,100
11 Sept 202322.6323.2421.9422.9822.981,042,100
08 Sept 202323.2823.2822.0422.4222.42695,800
07 Sept 202323.9124.0922.9223.4123.411,073,000
06 Sept 202323.5124.6323.4124.5924.59924,800
05 Sept 202323.4523.8623.0223.4323.431,108,300
01 Sept 202322.5023.8722.3123.5623.561,171,300
31 Aug 202321.7722.2821.6721.9921.99882,500
30 Aug 202321.2721.9920.9021.6721.67899,300
29 Aug 202319.7621.5919.4621.2321.23915,400
28 Aug 202319.5720.2319.5619.7219.72529,300
25 Aug 202319.2319.9219.0419.7819.78660,300
24 Aug 202320.4520.4819.1019.1819.18675,500
23 Aug 202319.5420.5519.3720.3320.33749,400
22 Aug 202319.8019.9919.2319.5619.56516,900
21 Aug 202319.7719.8519.0819.3819.38755,300
18 Aug 202318.3419.8618.2319.4619.461,219,400
17 Aug 202319.2919.4218.5818.6218.621,602,800
16 Aug 202321.1321.4019.2819.3119.311,233,800
15 Aug 202321.7622.2221.2121.3621.36751,200
14 Aug 202321.8422.2121.2521.9621.96558,500
11 Aug 202322.3022.8621.9422.3122.31631,300
10 Aug 202322.7223.5322.3222.7922.79890,600
09 Aug 202323.1923.4721.8022.6022.60882,900
08 Aug 202323.3423.5122.7023.3323.33974,300
07 Aug 202322.8924.1522.0823.7523.752,044,700
04 Aug 202323.2024.2222.6222.9822.982,925,700
03 Aug 202321.2221.5020.4620.6720.672,323,600
02 Aug 202322.2722.4121.1721.3921.391,361,800
01 Aug 202324.0024.0322.8822.8922.891,072,700
31 July 202324.8325.2223.2624.3424.34942,600
28 July 202325.7525.8824.0724.9924.991,233,800
27 July 202327.0827.3624.4224.8724.87945,500
26 July 202325.1126.8625.0026.5726.57795,800
25 July 202325.2125.9625.0125.3925.39446,600
24 July 202325.0325.6124.3425.0925.09765,600
21 July 202323.9525.6923.4025.1125.11960,000
20 July 202325.6626.0623.1523.4123.411,307,900
19 July 202325.2627.0925.1826.0126.011,024,300
18 July 202324.1925.4224.1525.0825.08724,000
17 July 202323.3624.2823.0424.1724.17770,800
14 July 202323.5424.1722.8023.3023.30962,200
13 July 202323.6024.1722.5023.3723.371,427,200
12 July 202321.6623.2721.6023.2123.211,937,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...