Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	25.00	25.11	24.08	24.83	24.83	99,997
29 Nov 2023	24.29	25.61	24.01	24.51	24.51	1,740,800
28 Nov 2023	23.70	24.51	23.07	24.02	24.02	724,200
27 Nov 2023	24.35	24.76	23.38	24.07	24.07	794,000
24 Nov 2023	23.86	24.59	23.40	24.49	24.49	378,200
22 Nov 2023	24.15	24.78	23.66	23.81	23.81	919,500
21 Nov 2023	24.66	24.89	23.48	23.71	23.71	951,700
20 Nov 2023	24.88	25.78	23.00	24.74	24.74	1,489,300
17 Nov 2023	20.60	24.88	20.59	24.01	24.01	4,295,300
16 Nov 2023	19.77	19.81	18.80	19.07	19.07	1,391,100
15 Nov 2023	19.67	21.31	19.62	19.90	19.90	1,007,700
14 Nov 2023	19.05	19.92	18.59	19.67	19.67	1,534,100
13 Nov 2023	16.52	17.27	15.99	17.26	17.26	738,200
10 Nov 2023	16.62	17.01	15.85	16.87	16.87	1,063,000
09 Nov 2023	17.68	17.95	16.47	16.59	16.59	895,100
08 Nov 2023	18.24	18.24	17.30	17.40	17.40	747,100
07 Nov 2023	17.69	18.27	17.20	18.24	18.24	837,500
06 Nov 2023	18.58	18.70	17.45	17.72	17.72	913,300
03 Nov 2023	17.88	19.55	17.88	18.66	18.66	1,236,800
02 Nov 2023	16.24	17.53	15.79	17.31	17.31	960,700
01 Nov 2023	15.71	15.77	15.11	15.62	15.62	847,300
31 Oct 2023	15.28	15.93	15.16	15.76	15.76	903,800
30 Oct 2023	15.35	15.51	14.42	15.08	15.08	1,792,600
27 Oct 2023	15.84	15.84	14.96	15.11	15.11	708,900
26 Oct 2023	15.59	15.77	15.03	15.59	15.59	872,800
25 Oct 2023	16.05	16.05	14.92	15.32	15.32	1,051,500
24 Oct 2023	16.09	16.86	15.96	16.58	16.58	606,300
23 Oct 2023	16.52	16.91	15.90	15.92	15.92	612,300
20 Oct 2023	16.64	17.20	16.23	16.75	16.75	724,100
19 Oct 2023	17.21	17.34	16.42	16.62	16.62	835,500
18 Oct 2023	18.20	18.20	17.05	17.15	17.15	750,300
17 Oct 2023	17.40	18.64	17.36	18.42	18.42	583,500
16 Oct 2023	17.09	18.05	16.65	17.80	17.80	748,900
13 Oct 2023	17.41	17.69	16.78	16.98	16.98	709,000
12 Oct 2023	19.26	19.26	17.38	17.40	17.40	856,300
11 Oct 2023	19.60	20.17	18.84	19.26	19.26	458,900
10 Oct 2023	18.50	19.97	18.50	19.41	19.41	1,135,100
09 Oct 2023	17.76	18.58	17.27	18.50	18.50	558,700
06 Oct 2023	18.28	18.61	17.82	18.12	18.12	1,248,700
05 Oct 2023	19.95	20.00	18.46	18.77	18.77	1,493,600
04 Oct 2023	18.47	18.78	17.82	18.69	18.69	943,700
03 Oct 2023	18.98	19.41	18.09	18.37	18.37	1,085,900
02 Oct 2023	20.08	20.08	18.84	19.17	19.17	916,400
29 Sept 2023	21.00	21.26	19.97	20.26	20.26	734,200
28 Sept 2023	20.55	21.12	19.90	20.56	20.56	711,200
27 Sept 2023	21.08	21.35	20.08	20.54	20.54	1,121,200
26 Sept 2023	20.90	21.42	19.43	19.87	19.87	1,507,400
25 Sept 2023	20.34	21.15	20.00	20.96	20.96	791,600
22 Sept 2023	19.98	20.48	19.42	20.34	20.34	674,000
21 Sept 2023	19.66	20.05	19.42	19.68	19.68	791,100
20 Sept 2023	20.59	21.16	20.17	20.20	20.20	578,000
19 Sept 2023	20.40	20.47	19.87	20.33	20.33	936,200
18 Sept 2023	20.89	21.13	20.44	20.52	20.52	1,236,200
15 Sept 2023	21.94	22.12	20.79	20.95	20.95	2,352,700
14 Sept 2023	23.35	23.35	21.61	21.99	21.99	879,500
13 Sept 2023	22.88	23.59	22.87	23.05	23.05	775,800
12 Sept 2023	22.83	23.25	22.52	22.99	22.99	780,100
11 Sept 2023	22.63	23.24	21.94	22.98	22.98	1,042,100
08 Sept 2023	23.28	23.28	22.04	22.42	22.42	695,800
07 Sept 2023	23.91	24.09	22.92	23.41	23.41	1,073,000
06 Sept 2023	23.51	24.63	23.41	24.59	24.59	924,800
05 Sept 2023	23.45	23.86	23.02	23.43	23.43	1,108,300
01 Sept 2023	22.50	23.87	22.31	23.56	23.56	1,171,300
31 Aug 2023	21.77	22.28	21.67	21.99	21.99	882,500
30 Aug 2023	21.27	21.99	20.90	21.67	21.67	899,300
29 Aug 2023	19.76	21.59	19.46	21.23	21.23	915,400
28 Aug 2023	19.57	20.23	19.56	19.72	19.72	529,300
25 Aug 2023	19.23	19.92	19.04	19.78	19.78	660,300
24 Aug 2023	20.45	20.48	19.10	19.18	19.18	675,500
23 Aug 2023	19.54	20.55	19.37	20.33	20.33	749,400
22 Aug 2023	19.80	19.99	19.23	19.56	19.56	516,900
21 Aug 2023	19.77	19.85	19.08	19.38	19.38	755,300
18 Aug 2023	18.34	19.86	18.23	19.46	19.46	1,219,400
17 Aug 2023	19.29	19.42	18.58	18.62	18.62	1,602,800
16 Aug 2023	21.13	21.40	19.28	19.31	19.31	1,233,800
15 Aug 2023	21.76	22.22	21.21	21.36	21.36	751,200
14 Aug 2023	21.84	22.21	21.25	21.96	21.96	558,500
11 Aug 2023	22.30	22.86	21.94	22.31	22.31	631,300
10 Aug 2023	22.72	23.53	22.32	22.79	22.79	890,600
09 Aug 2023	23.19	23.47	21.80	22.60	22.60	882,900
08 Aug 2023	23.34	23.51	22.70	23.33	23.33	974,300
07 Aug 2023	22.89	24.15	22.08	23.75	23.75	2,044,700
04 Aug 2023	23.20	24.22	22.62	22.98	22.98	2,925,700
03 Aug 2023	21.22	21.50	20.46	20.67	20.67	2,323,600
02 Aug 2023	22.27	22.41	21.17	21.39	21.39	1,361,800
01 Aug 2023	24.00	24.03	22.88	22.89	22.89	1,072,700
31 July 2023	24.83	25.22	23.26	24.34	24.34	942,600
28 July 2023	25.75	25.88	24.07	24.99	24.99	1,233,800
27 July 2023	27.08	27.36	24.42	24.87	24.87	945,500
26 July 2023	25.11	26.86	25.00	26.57	26.57	795,800
25 July 2023	25.21	25.96	25.01	25.39	25.39	446,600
24 July 2023	25.03	25.61	24.34	25.09	25.09	765,600
21 July 2023	23.95	25.69	23.40	25.11	25.11	960,000
20 July 2023	25.66	26.06	23.15	23.41	23.41	1,307,900
19 July 2023	25.26	27.09	25.18	26.01	26.01	1,024,300
18 July 2023	24.19	25.42	24.15	25.08	25.08	724,000
17 July 2023	23.36	24.28	23.04	24.17	24.17	770,800
14 July 2023	23.54	24.17	22.80	23.30	23.30	962,200
13 July 2023	23.60	24.17	22.50	23.37	23.37	1,427,200
12 July 2023	21.66	23.27	21.60	23.21	23.21	1,937,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6610-0.0010(-0.15%)

ASX 2007,087.30+52.00(+0.74%)

OIL79.31+1.45(+1.86%)

GOLD2,054.40-12.70(-0.61%)

Bitcoin AUD57,031.81+54.10(+0.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Twist Bioscience Corporation (TWST)

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6610
-0.0010(-0.15%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
79.31
+1.45(+1.86%)

GOLD
2,054.40
-12.70(-0.61%)

Bitcoin AUD
57,031.81
+54.10(+0.09%)