TWST - Twist Bioscience Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202314.9115.2514.2014.4114.411,028,600
25 May 202315.0015.2514.4514.9614.961,979,100
24 May 202314.6214.7713.5814.2414.241,266,800
23 May 202314.9716.7614.8614.9214.922,596,500
22 May 202313.1415.2913.1114.9314.931,699,600
19 May 202313.3213.3312.6213.0313.03842,100
18 May 202312.9713.1812.6213.1113.11913,400
17 May 202313.0013.1312.6912.9812.981,032,100
16 May 202313.1513.1612.3012.9112.911,581,100
15 May 202312.2813.9212.1713.4813.481,827,900
12 May 202312.7612.7611.8111.9511.951,251,000
11 May 202313.2013.2012.5112.7012.701,141,100
10 May 202313.8314.2713.0213.2113.211,521,000
09 May 202313.2013.7012.6513.5213.521,587,200
08 May 202312.9113.6812.8013.4013.401,909,900
05 May 202312.5013.1911.9212.8912.893,420,400
04 May 202312.2613.2112.0912.9412.942,295,300
03 May 202311.6412.7311.5312.2612.262,175,200
02 May 202312.3712.3711.4611.4911.491,732,600
01 May 202312.5712.6012.2112.3712.37886,000
28 Apr 202312.3812.7612.1712.4812.48950,800
27 Apr 202312.7512.8912.2412.3812.381,323,700
26 Apr 202312.8412.8912.4812.5612.561,092,600
25 Apr 202313.5913.5912.7212.7812.781,426,500
24 Apr 202313.7213.7413.2713.6313.631,123,900
21 Apr 202313.5013.8213.4613.7513.751,096,400
20 Apr 202314.1114.2013.4513.5213.521,417,900
19 Apr 202313.9514.6013.8414.4014.40928,100
18 Apr 202314.8014.8114.0314.3714.371,299,600
17 Apr 202313.9914.7613.7414.7014.701,209,000
14 Apr 202313.9614.2013.6213.9713.971,186,000
13 Apr 202312.9114.0612.8013.9513.951,787,000
12 Apr 202313.9314.0712.6612.7212.721,116,700
11 Apr 202313.7914.0713.2013.6113.61943,600
10 Apr 202313.6313.9213.4113.6413.64861,500
06 Apr 202313.3814.0313.1113.8113.811,185,400
05 Apr 202313.5613.6213.1113.3813.381,797,000
04 Apr 202314.1714.2213.4713.7713.771,389,500
03 Apr 202314.9815.0213.8314.0914.091,962,000
31 Mar 202315.1015.5014.8115.0815.081,427,600
30 Mar 202315.4815.8414.7014.7314.731,077,500
29 Mar 202314.9415.2314.5215.1215.121,729,000
28 Mar 202316.0416.2614.5714.6014.602,010,100
27 Mar 202316.4316.8616.1616.2816.28758,700
24 Mar 202315.7016.4015.5316.1816.18955,600
23 Mar 202316.1216.7715.5815.9815.98889,400
22 Mar 202317.0817.3015.8015.8215.821,203,200
21 Mar 202316.6817.4116.4217.0517.05925,900
20 Mar 202316.2916.5715.9616.5216.521,175,100
17 Mar 202316.7016.7615.9016.5116.514,054,400
16 Mar 202316.8317.0916.2816.7816.781,035,800
15 Mar 202316.5517.1116.4616.9416.941,285,100
14 Mar 202317.5117.7416.4616.8616.861,349,600
13 Mar 202315.6517.2715.3716.8316.832,130,400
10 Mar 202317.1517.2214.9815.7815.782,800,400
09 Mar 202318.1518.3716.9117.1617.16978,600
08 Mar 202318.3218.4417.7118.0818.08881,600
07 Mar 202318.8018.8818.2218.5118.51770,900
06 Mar 202319.6419.6418.6118.8418.84677,900
03 Mar 202319.1819.6519.0119.4419.44891,000
02 Mar 202318.0619.2017.7218.9018.901,091,600
01 Mar 202319.4319.4918.1818.3018.301,006,900
28 Feb 202319.3119.7719.1219.4619.461,105,400
27 Feb 202319.5519.6818.9519.3919.39874,400
24 Feb 202319.6519.8018.9719.1819.181,421,900
23 Feb 202321.1621.3519.1920.1120.111,333,000
22 Feb 202320.6020.9620.2720.8320.83871,100
21 Feb 202321.8521.8720.3220.5320.531,261,600
17 Feb 202322.7422.7421.4422.5222.521,053,500
16 Feb 202323.2723.8722.3522.8122.81970,700
15 Feb 202324.1424.5523.5624.1324.133,145,300
14 Feb 202323.4624.7822.8024.2724.27968,200
13 Feb 202323.8924.9023.5623.9523.95935,800
10 Feb 202324.4024.4723.1723.7023.701,101,000
09 Feb 202326.6126.8824.6324.6724.671,092,200
08 Feb 202326.0727.4125.9526.2026.201,388,500
07 Feb 202323.8026.2023.3826.1826.181,962,300
06 Feb 202325.9325.9323.3823.7323.731,861,700
03 Feb 202325.6526.1823.8125.3125.313,284,800
02 Feb 202329.9531.5129.4630.9030.902,510,800
01 Feb 202329.0229.5827.2529.0829.081,480,100
31 Jan 202328.3729.2127.8228.6928.69948,900
30 Jan 202328.5028.8527.5228.2528.25859,400
27 Jan 202327.6229.4427.4129.1529.15741,300
26 Jan 202329.0929.4526.9927.9627.96914,200
25 Jan 202327.8028.2026.5627.9827.98663,500
24 Jan 202328.2729.1827.7628.7428.74822,600
23 Jan 202327.2329.4826.1828.7428.741,325,900
20 Jan 202326.3827.4925.1227.0327.03997,200
19 Jan 202326.8327.1424.6725.7525.75903,900
18 Jan 202327.5628.6227.1127.4327.431,141,800
17 Jan 202325.9226.9225.1626.8826.88891,500
13 Jan 202325.9826.5925.3825.9625.96854,800
12 Jan 202327.0227.0225.6426.5626.56866,800
11 Jan 202326.2026.8525.5326.7226.72894,600
10 Jan 202324.5826.4724.5826.0026.00838,700
09 Jan 202325.9726.0323.9324.6524.651,160,100
06 Jan 202325.1725.7024.1125.4025.40566,300
05 Jan 202325.5825.6324.5125.2925.29612,200
04 Jan 202324.0525.4823.7525.4125.41749,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...