Mail

TWST - Twist Bioscience Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	14.91	15.25	14.20	14.41	14.41	1,028,600
25 May 2023	15.00	15.25	14.45	14.96	14.96	1,979,100
24 May 2023	14.62	14.77	13.58	14.24	14.24	1,266,800
23 May 2023	14.97	16.76	14.86	14.92	14.92	2,596,500
22 May 2023	13.14	15.29	13.11	14.93	14.93	1,699,600
19 May 2023	13.32	13.33	12.62	13.03	13.03	842,100
18 May 2023	12.97	13.18	12.62	13.11	13.11	913,400
17 May 2023	13.00	13.13	12.69	12.98	12.98	1,032,100
16 May 2023	13.15	13.16	12.30	12.91	12.91	1,581,100
15 May 2023	12.28	13.92	12.17	13.48	13.48	1,827,900
12 May 2023	12.76	12.76	11.81	11.95	11.95	1,251,000
11 May 2023	13.20	13.20	12.51	12.70	12.70	1,141,100
10 May 2023	13.83	14.27	13.02	13.21	13.21	1,521,000
09 May 2023	13.20	13.70	12.65	13.52	13.52	1,587,200
08 May 2023	12.91	13.68	12.80	13.40	13.40	1,909,900
05 May 2023	12.50	13.19	11.92	12.89	12.89	3,420,400
04 May 2023	12.26	13.21	12.09	12.94	12.94	2,295,300
03 May 2023	11.64	12.73	11.53	12.26	12.26	2,175,200
02 May 2023	12.37	12.37	11.46	11.49	11.49	1,732,600
01 May 2023	12.57	12.60	12.21	12.37	12.37	886,000
28 Apr 2023	12.38	12.76	12.17	12.48	12.48	950,800
27 Apr 2023	12.75	12.89	12.24	12.38	12.38	1,323,700
26 Apr 2023	12.84	12.89	12.48	12.56	12.56	1,092,600
25 Apr 2023	13.59	13.59	12.72	12.78	12.78	1,426,500
24 Apr 2023	13.72	13.74	13.27	13.63	13.63	1,123,900
21 Apr 2023	13.50	13.82	13.46	13.75	13.75	1,096,400
20 Apr 2023	14.11	14.20	13.45	13.52	13.52	1,417,900
19 Apr 2023	13.95	14.60	13.84	14.40	14.40	928,100
18 Apr 2023	14.80	14.81	14.03	14.37	14.37	1,299,600
17 Apr 2023	13.99	14.76	13.74	14.70	14.70	1,209,000
14 Apr 2023	13.96	14.20	13.62	13.97	13.97	1,186,000
13 Apr 2023	12.91	14.06	12.80	13.95	13.95	1,787,000
12 Apr 2023	13.93	14.07	12.66	12.72	12.72	1,116,700
11 Apr 2023	13.79	14.07	13.20	13.61	13.61	943,600
10 Apr 2023	13.63	13.92	13.41	13.64	13.64	861,500
06 Apr 2023	13.38	14.03	13.11	13.81	13.81	1,185,400
05 Apr 2023	13.56	13.62	13.11	13.38	13.38	1,797,000
04 Apr 2023	14.17	14.22	13.47	13.77	13.77	1,389,500
03 Apr 2023	14.98	15.02	13.83	14.09	14.09	1,962,000
31 Mar 2023	15.10	15.50	14.81	15.08	15.08	1,427,600
30 Mar 2023	15.48	15.84	14.70	14.73	14.73	1,077,500
29 Mar 2023	14.94	15.23	14.52	15.12	15.12	1,729,000
28 Mar 2023	16.04	16.26	14.57	14.60	14.60	2,010,100
27 Mar 2023	16.43	16.86	16.16	16.28	16.28	758,700
24 Mar 2023	15.70	16.40	15.53	16.18	16.18	955,600
23 Mar 2023	16.12	16.77	15.58	15.98	15.98	889,400
22 Mar 2023	17.08	17.30	15.80	15.82	15.82	1,203,200
21 Mar 2023	16.68	17.41	16.42	17.05	17.05	925,900
20 Mar 2023	16.29	16.57	15.96	16.52	16.52	1,175,100
17 Mar 2023	16.70	16.76	15.90	16.51	16.51	4,054,400
16 Mar 2023	16.83	17.09	16.28	16.78	16.78	1,035,800
15 Mar 2023	16.55	17.11	16.46	16.94	16.94	1,285,100
14 Mar 2023	17.51	17.74	16.46	16.86	16.86	1,349,600
13 Mar 2023	15.65	17.27	15.37	16.83	16.83	2,130,400
10 Mar 2023	17.15	17.22	14.98	15.78	15.78	2,800,400
09 Mar 2023	18.15	18.37	16.91	17.16	17.16	978,600
08 Mar 2023	18.32	18.44	17.71	18.08	18.08	881,600
07 Mar 2023	18.80	18.88	18.22	18.51	18.51	770,900
06 Mar 2023	19.64	19.64	18.61	18.84	18.84	677,900
03 Mar 2023	19.18	19.65	19.01	19.44	19.44	891,000
02 Mar 2023	18.06	19.20	17.72	18.90	18.90	1,091,600
01 Mar 2023	19.43	19.49	18.18	18.30	18.30	1,006,900
28 Feb 2023	19.31	19.77	19.12	19.46	19.46	1,105,400
27 Feb 2023	19.55	19.68	18.95	19.39	19.39	874,400
24 Feb 2023	19.65	19.80	18.97	19.18	19.18	1,421,900
23 Feb 2023	21.16	21.35	19.19	20.11	20.11	1,333,000
22 Feb 2023	20.60	20.96	20.27	20.83	20.83	871,100
21 Feb 2023	21.85	21.87	20.32	20.53	20.53	1,261,600
17 Feb 2023	22.74	22.74	21.44	22.52	22.52	1,053,500
16 Feb 2023	23.27	23.87	22.35	22.81	22.81	970,700
15 Feb 2023	24.14	24.55	23.56	24.13	24.13	3,145,300
14 Feb 2023	23.46	24.78	22.80	24.27	24.27	968,200
13 Feb 2023	23.89	24.90	23.56	23.95	23.95	935,800
10 Feb 2023	24.40	24.47	23.17	23.70	23.70	1,101,000
09 Feb 2023	26.61	26.88	24.63	24.67	24.67	1,092,200
08 Feb 2023	26.07	27.41	25.95	26.20	26.20	1,388,500
07 Feb 2023	23.80	26.20	23.38	26.18	26.18	1,962,300
06 Feb 2023	25.93	25.93	23.38	23.73	23.73	1,861,700
03 Feb 2023	25.65	26.18	23.81	25.31	25.31	3,284,800
02 Feb 2023	29.95	31.51	29.46	30.90	30.90	2,510,800
01 Feb 2023	29.02	29.58	27.25	29.08	29.08	1,480,100
31 Jan 2023	28.37	29.21	27.82	28.69	28.69	948,900
30 Jan 2023	28.50	28.85	27.52	28.25	28.25	859,400
27 Jan 2023	27.62	29.44	27.41	29.15	29.15	741,300
26 Jan 2023	29.09	29.45	26.99	27.96	27.96	914,200
25 Jan 2023	27.80	28.20	26.56	27.98	27.98	663,500
24 Jan 2023	28.27	29.18	27.76	28.74	28.74	822,600
23 Jan 2023	27.23	29.48	26.18	28.74	28.74	1,325,900
20 Jan 2023	26.38	27.49	25.12	27.03	27.03	997,200
19 Jan 2023	26.83	27.14	24.67	25.75	25.75	903,900
18 Jan 2023	27.56	28.62	27.11	27.43	27.43	1,141,800
17 Jan 2023	25.92	26.92	25.16	26.88	26.88	891,500
13 Jan 2023	25.98	26.59	25.38	25.96	25.96	854,800
12 Jan 2023	27.02	27.02	25.64	26.56	26.56	866,800
11 Jan 2023	26.20	26.85	25.53	26.72	26.72	894,600
10 Jan 2023	24.58	26.47	24.58	26.00	26.00	838,700
09 Jan 2023	25.97	26.03	23.93	24.65	24.65	1,160,100
06 Jan 2023	25.17	25.70	24.11	25.40	25.40	566,300
05 Jan 2023	25.58	25.63	24.51	25.29	25.29	612,200
04 Jan 2023	24.05	25.48	23.75	25.41	25.41	749,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...