Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twist Bioscience Corp (NQ: TWST )

41.40 -1.73 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.21 29.42 28.54 29.03 173,200 -0.04(-0.14%)
Aug 29, 2019 30.11 30.12 28.84 29.07 173,172 -0.79(-2.65%)
Aug 28, 2019 28.35 30.25 28.34 29.86 172,147 +1.54(+5.44%)
Aug 27, 2019 28.34 28.75 27.14 28.32 189,791 +0.12(+0.43%)
Aug 26, 2019 28.31 28.55 27.29 28.20 119,488 +0.13(+0.46%)
Aug 23, 2019 28.59 29.23 27.93 28.07 155,500 -0.72(-2.50%)
Aug 22, 2019 30.38 30.79 28.47 28.79 256,721 -1.90(-6.19%)
Aug 21, 2019 30.72 31.97 30.61 30.69 216,536 -0.03(-0.10%)
Aug 20, 2019 30.03 31.10 29.70 30.72 145,438 +0.38(+1.25%)
Aug 19, 2019 29.97 30.97 29.93 30.34 89,958 +0.69(+2.33%)
Aug 16, 2019 28.99 29.84 28.70 29.65 120,900 +0.84(+2.92%)
Aug 15, 2019 29.04 29.62 28.30 28.81 129,801 -0.25(-0.86%)
Aug 14, 2019 28.62 29.45 27.86 29.06 178,803 -0.18(-0.62%)
Aug 13, 2019 27.91 29.48 27.78 29.24 164,155 +1.21(+4.32%)
Aug 12, 2019 29.20 29.85 27.87 28.03 130,890 -1.18(-4.04%)
Aug 09, 2019 29.67 30.15 28.92 29.21 173,000 -0.37(-1.25%)
Aug 08, 2019 27.85 29.89 27.04 29.58 206,210 +2.00(+7.25%)
Aug 07, 2019 29.40 29.40 26.91 27.58 212,149 -2.17(-7.29%)
Aug 06, 2019 29.19 30.27 27.99 29.75 326,651 +1.05(+3.66%)
Aug 05, 2019 29.41 30.27 27.35 28.70 344,303 -1.25(-4.17%)
Aug 02, 2019 31.92 33.41 28.86 29.95 449,300 -2.49(-7.68%)
Aug 01, 2019 33.50 33.50 30.77 32.44 662,858 -1.28(-3.80%)
Jul 31, 2019 34.26 35.95 33.12 33.72 619,343 -2.28(-6.33%)
Jul 30, 2019 33.80 36.00 33.24 36.00 194,002 +2.02(+5.94%)
Jul 29, 2019 32.49 34.38 32.46 33.98 287,328 +1.38(+4.23%)
Jul 26, 2019 32.14 32.74 31.77 32.60 397,500 +0.61(+1.91%)
Jul 25, 2019 32.00 32.18 31.71 31.99 407,372 +0.00(+0.00%)
Jul 24, 2019 30.45 32.02 30.07 31.99 221,837 +1.58(+5.20%)
Jul 23, 2019 32.00 32.00 29.91 30.41 379,810 -1.37(-4.31%)
Jul 22, 2019 30.00 32.21 29.81 31.78 560,078 +1.52(+5.02%)
Jul 19, 2019 29.90 30.37 29.90 30.26 138,400 +0.20(+0.67%)
Jul 18, 2019 30.00 30.27 29.74 30.06 221,409 -0.07(-0.23%)
Jul 17, 2019 29.50 30.25 29.50 30.13 315,737 +0.46(+1.55%)
Jul 16, 2019 29.25 30.09 28.70 29.67 225,626 +0.64(+2.20%)
Jul 15, 2019 28.60 29.32 28.50 29.03 260,132 +0.46(+1.61%)
Jul 12, 2019 27.96 29.11 27.74 28.57 195,800 +0.79(+2.84%)
Jul 11, 2019 27.50 28.25 27.02 27.78 337,149 +0.19(+0.69%)
Jul 10, 2019 28.05 28.49 27.02 27.59 167,042 -0.26(-0.93%)
Jul 09, 2019 27.16 27.90 27.01 27.85 284,379 -0.01(-0.04%)
Jul 08, 2019 28.32 28.40 27.15 27.86 376,942 -0.55(-1.94%)
Jul 05, 2019 29.12 29.12 28.09 28.41 136,300 -0.81(-2.77%)
Jul 03, 2019 29.52 29.57 28.78 29.22 250,500 +0.03(+0.10%)
Jul 02, 2019 29.64 30.20 28.95 29.19 463,569 -0.67(-2.24%)
Jul 01, 2019 29.31 30.43 29.31 29.86 339,733 +0.85(+2.93%)
Jun 28, 2019 28.26 29.41 28.20 29.01 2,638,600 +0.87(+3.09%)
Jun 27, 2019 28.85 29.58 28.08 28.14 182,572 -0.71(-2.46%)
Jun 26, 2019 29.64 29.92 27.08 28.85 279,042 -0.55(-1.87%)
Jun 25, 2019 29.30 29.78 29.03 29.40 227,987 -0.05(-0.17%)
Jun 24, 2019 30.00 30.00 29.06 29.45 526,487 -0.63(-2.09%)
Jun 21, 2019 29.61 30.50 29.00 30.08 812,400 +0.11(+0.37%)
Jun 20, 2019 29.94 30.28 28.95 29.97 259,262 +0.71(+2.43%)
Jun 19, 2019 27.18 29.67 27.08 29.26 485,449 +1.80(+6.55%)
Jun 18, 2019 25.75 27.79 25.30 27.46 332,906 +2.01(+7.90%)
Jun 17, 2019 24.96 26.35 24.84 25.45 318,000 +0.70(+2.83%)
Jun 14, 2019 23.55 24.92 23.32 24.75 236,800 +1.31(+5.59%)
Jun 13, 2019 23.82 24.01 23.24 23.44 184,015 -0.10(-0.42%)
Jun 12, 2019 24.64 24.91 23.19 23.54 255,597 -1.17(-4.73%)
Jun 11, 2019 25.70 25.70 23.59 24.71 245,562 -1.02(-3.96%)
Jun 10, 2019 26.02 26.05 25.25 25.73 173,953 -0.27(-1.04%)
Jun 07, 2019 25.84 26.23 25.46 26.00 248,600 +0.38(+1.48%)
Jun 06, 2019 23.88 25.88 23.57 25.62 191,664 +1.75(+7.33%)
Jun 05, 2019 25.05 25.39 23.07 23.87 272,825 -1.05(-4.21%)
Jun 04, 2019 26.42 26.42 24.29 24.92 353,278 -0.89(-3.45%)
Jun 03, 2019 26.12 26.52 24.71 25.81 241,112 +0.00(+0.00%)
May 31, 2019 26.89 26.89 25.69 25.81 318,500 -0.85(-3.19%)
May 30, 2019 25.89 26.77 25.54 26.66 188,325 +0.86(+3.33%)
May 29, 2019 25.03 25.95 24.66 25.80 149,878 +0.46(+1.82%)
May 28, 2019 26.00 26.24 24.63 25.34 255,352 -0.65(-2.50%)
May 24, 2019 26.05 26.27 25.69 25.99 118,000 +0.17(+0.66%)
May 23, 2019 26.22 26.40 25.15 25.82 136,327 -0.37(-1.41%)
May 22, 2019 26.00 26.57 25.57 26.19 120,514 +0.14(+0.54%)
May 21, 2019 25.36 26.61 25.30 26.05 577,687 +0.76(+3.01%)
May 20, 2019 25.23 25.88 24.33 25.29 327,882 -0.32(-1.25%)
May 17, 2019 24.06 26.47 23.95 25.61 1,127,000 +1.27(+5.22%)
May 16, 2019 24.74 25.29 24.06 24.34 500,903 -0.05(-0.21%)
May 15, 2019 22.77 24.69 22.77 24.39 389,903 +1.34(+5.81%)
May 14, 2019 23.83 24.27 22.50 23.05 416,384 -0.78(-3.27%)
May 13, 2019 21.37 24.00 21.37 23.83 557,437 +1.76(+7.97%)
May 10, 2019 22.50 22.97 21.32 22.07 301,700 -0.75(-3.29%)
May 09, 2019 21.00 23.76 20.30 22.82 1,731,794 +1.01(+4.63%)
May 08, 2019 21.51 23.11 21.10 21.81 432,491 +0.07(+0.32%)
May 07, 2019 23.50 23.54 21.26 21.74 299,460 -2.61(-10.72%)
May 06, 2019 24.45 24.93 24.05 24.35 153,436 -0.69(-2.76%)
May 03, 2019 24.23 25.60 24.23 25.04 364,500 +0.80(+3.30%)
May 02, 2019 24.50 25.84 23.95 24.24 251,187 -0.76(-3.04%)
May 01, 2019 25.40 25.88 23.54 25.00 373,733 +1.34(+5.66%)
Apr 30, 2019 27.93 28.51 23.57 23.66 455,606 -4.08(-14.71%)
Apr 29, 2019 30.12 30.92 27.26 27.74 359,454 -3.17(-10.26%)
Apr 26, 2019 33.07 34.33 30.55 30.91 185,200 -2.18(-6.59%)
Apr 25, 2019 33.30 34.10 32.71 33.09 100,136 -0.11(-0.33%)
Apr 24, 2019 32.87 33.53 32.09 33.20 119,587 +0.34(+1.03%)
Apr 23, 2019 30.71 33.05 30.36 32.86 174,332 +2.52(+8.31%)
Apr 22, 2019 30.24 32.00 29.46 30.34 98,339 +0.49(+1.64%)
Apr 18, 2019 28.35 30.11 27.79 29.85 123,200 +1.42(+4.99%)
Apr 17, 2019 28.10 29.10 27.51 28.43 152,091 +0.28(+0.99%)
Apr 16, 2019 28.77 28.77 27.31 28.15 95,984 -0.45(-1.57%)
Apr 15, 2019 28.00 29.00 27.33 28.60 160,040 +0.64(+2.29%)
Apr 12, 2019 28.20 28.49 27.05 27.96 71,000 -0.02(-0.07%)
Apr 11, 2019 27.66 28.20 26.46 27.98 63,302 -0.20(-0.71%)
Apr 10, 2019 27.78 28.77 26.25 28.18 143,560 +0.77(+2.81%)
Apr 09, 2019 25.73 27.71 24.90 27.41 187,277 +1.67(+6.49%)
Apr 08, 2019 25.21 26.59 24.37 25.74 97,244 +0.74(+2.96%)
Apr 05, 2019 24.66 25.43 23.98 25.00 30,300 +0.24(+0.97%)
Apr 04, 2019 26.00 26.00 23.83 24.76 80,363 -1.36(-5.21%)
Apr 03, 2019 25.90 26.45 24.73 26.12 64,291 +0.49(+1.91%)
Apr 02, 2019 24.45 27.40 24.39 25.63 224,780 +1.43(+5.91%)
Apr 01, 2019 23.48 24.54 22.66 24.20 49,338 +1.02(+4.40%)
Mar 29, 2019 22.77 23.40 22.20 23.18 72,800 +0.73(+3.25%)
Mar 28, 2019 22.23 22.88 21.50 22.45 25,308 +0.65(+2.98%)
Mar 27, 2019 21.91 22.18 21.16 21.80 41,318 -0.12(-0.55%)
Mar 26, 2019 22.60 23.18 21.10 21.92 78,918 -0.08(-0.36%)
Mar 25, 2019 22.00 22.24 21.05 22.00 52,234 -0.03(-0.14%)
Mar 22, 2019 23.00 23.19 21.50 22.03 40,900 -1.38(-5.89%)
Mar 21, 2019 23.22 24.14 21.86 23.41 63,665 +0.13(+0.56%)
Mar 20, 2019 22.03 24.65 21.76 23.28 64,731 +1.41(+6.45%)
Mar 19, 2019 21.86 22.21 21.68 21.87 52,598 +0.00(+0.00%)
Mar 18, 2019 21.90 22.19 21.77 21.87 47,601 -0.01(-0.05%)
Mar 15, 2019 21.45 22.17 21.24 21.88 62,000 +0.44(+2.05%)
Mar 14, 2019 20.75 21.80 20.75 21.44 22,741 +0.38(+1.80%)
Mar 13, 2019 21.65 21.96 21.02 21.06 18,911 -0.45(-2.09%)
Mar 12, 2019 21.83 22.13 21.22 21.51 25,641 -0.23(-1.06%)
Mar 11, 2019 21.18 21.96 21.06 21.74 14,702 +0.68(+3.23%)
Mar 08, 2019 21.29 21.62 21.00 21.06 17,700 -0.39(-1.82%)
Mar 07, 2019 21.10 21.96 20.62 21.45 24,756 +0.42(+2.00%)
Mar 06, 2019 21.26 22.00 20.67 21.03 42,687 -0.82(-3.75%)
Mar 05, 2019 21.81 22.20 21.48 21.85 65,702 +0.04(+0.18%)
Mar 04, 2019 22.28 22.28 20.65 21.81 105,779 -0.18(-0.82%)
Mar 01, 2019 22.10 22.10 21.50 21.99 67,700 +0.22(+1.01%)
Feb 28, 2019 22.00 22.07 21.59 21.77 46,160 -0.19(-0.87%)
Feb 27, 2019 21.83 22.39 21.55 21.96 63,601 +0.12(+0.55%)
Feb 26, 2019 21.72 22.24 21.72 21.84 94,023 +0.13(+0.60%)
Feb 25, 2019 21.57 22.29 21.56 21.71 55,826 +0.33(+1.54%)
Feb 22, 2019 22.06 22.36 21.12 21.38 43,300 -0.62(-2.82%)
Feb 21, 2019 22.44 22.44 21.69 22.00 61,317 -0.49(-2.18%)
Feb 20, 2019 22.13 22.87 21.98 22.49 48,587 +0.34(+1.53%)
Feb 19, 2019 22.80 23.08 21.79 22.15 25,354 -0.79(-3.44%)
Feb 15, 2019 22.56 23.54 22.43 22.94 67,700 +0.53(+2.37%)
Feb 14, 2019 21.52 22.68 21.34 22.41 36,218 +0.78(+3.61%)
Feb 13, 2019 20.04 21.97 19.64 21.63 72,780 +1.68(+8.42%)
Feb 12, 2019 20.83 21.50 19.75 19.95 124,977 -0.72(-3.48%)
Feb 11, 2019 20.48 21.48 20.11 20.67 57,197 +0.15(+0.73%)
Feb 08, 2019 20.67 22.35 19.69 20.52 114,500 -1.01(-4.69%)
Feb 07, 2019 22.32 23.17 20.45 21.53 89,988 -1.08(-4.78%)
Feb 06, 2019 22.60 23.95 22.00 22.61 132,768 +0.02(+0.09%)
Feb 05, 2019 23.15 23.30 22.50 22.59 37,585 -0.60(-2.59%)
Feb 04, 2019 23.06 23.66 23.04 23.19 23,356 +0.14(+0.61%)
Feb 01, 2019 23.13 23.75 22.57 23.05 31,500 -0.08(-0.35%)
Jan 31, 2019 23.23 24.99 22.80 23.13 98,695 -0.16(-0.69%)
Jan 30, 2019 23.05 23.98 22.26 23.29 35,220 +0.23(+1.00%)
Jan 29, 2019 23.33 23.50 21.50 23.06 82,276 -0.26(-1.11%)
Jan 28, 2019 23.12 23.37 22.58 23.32 37,390 +0.15(+0.65%)
Jan 25, 2019 22.90 24.88 22.54 23.17 77,400 +0.53(+2.34%)
Jan 24, 2019 21.62 22.92 21.39 22.64 47,858 +0.98(+4.52%)
Jan 23, 2019 21.87 23.07 21.25 21.66 34,391 -0.17(-0.78%)
Jan 22, 2019 22.64 22.92 21.82 21.83 38,055 -0.83(-3.66%)
Jan 18, 2019 23.05 23.22 20.74 22.66 81,000 -0.41(-1.78%)
Jan 17, 2019 23.42 23.65 22.50 23.07 87,930 -0.48(-2.04%)
Jan 16, 2019 22.72 23.93 22.37 23.55 109,299 +1.04(+4.62%)
Jan 15, 2019 23.26 23.26 21.43 22.51 145,251 -0.71(-3.06%)
Jan 14, 2019 24.00 24.00 22.83 23.22 55,613 -0.87(-3.61%)
Jan 11, 2019 25.24 25.24 23.22 24.09 87,200 -1.30(-5.12%)
Jan 10, 2019 27.05 27.05 25.00 25.39 110,353 -1.82(-6.69%)
Jan 09, 2019 27.13 27.49 25.35 27.21 57,811 +0.12(+0.44%)
Jan 08, 2019 27.26 27.99 26.58 27.09 120,118 -0.01(-0.04%)
Jan 07, 2019 25.96 28.85 25.44 27.10 219,565 +1.24(+4.80%)
Jan 04, 2019 23.06 25.95 22.06 25.86 151,100 +2.95(+12.88%)
Jan 03, 2019 24.25 24.38 22.28 22.91 139,388 -1.55(-6.34%)
Jan 02, 2019 22.73 24.53 21.50 24.46 135,549 +1.37(+5.93%)
Dec 31, 2018 22.24 23.24 21.61 23.09 98,000 +1.06(+4.81%)
Dec 28, 2018 20.86 22.66 20.85 22.03 88,700 +1.07(+5.10%)
Dec 27, 2018 20.24 21.05 19.01 20.96 91,402 +0.52(+2.54%)
Dec 26, 2018 17.44 20.56 17.11 20.44 111,744 +3.12(+18.01%)
Dec 24, 2018 16.25 17.33 14.56 17.32 66,500 +1.02(+6.26%)
Dec 21, 2018 17.88 18.00 13.99 16.30 815,800 -1.05(-6.05%)
Dec 20, 2018 18.67 19.45 15.50 17.35 331,857 -2.19(-11.21%)
Dec 19, 2018 19.30 20.26 18.15 19.54 214,440 +0.43(+2.25%)
Dec 18, 2018 20.22 21.84 18.77 19.11 132,578 -1.02(-5.07%)
Dec 17, 2018 20.63 20.63 18.02 20.13 220,044 -0.51(-2.47%)
Dec 14, 2018 21.93 21.93 20.49 20.64 79,400 -1.40(-6.35%)
Dec 13, 2018 22.06 23.26 20.78 22.04 202,293 +0.09(+0.41%)
Dec 12, 2018 23.18 23.90 21.42 21.95 269,439 -1.05(-4.57%)
Dec 11, 2018 24.49 25.48 22.40 23.00 224,949 -1.00(-4.17%)
Dec 10, 2018 28.60 30.11 22.99 24.00 385,793 -4.55(-15.94%)
Dec 07, 2018 31.10 33.41 27.02 28.55 213,800 -2.53(-8.14%)
Dec 06, 2018 29.76 34.46 28.83 31.08 354,627 +1.23(+4.12%)
Dec 04, 2018 27.85 33.72 27.23 29.85 433,900 +2.32(+8.43%)
Dec 03, 2018 27.11 32.16 26.50 27.53 360,244 +1.07(+4.04%)
Nov 30, 2018 25.29 27.17 24.30 26.46 150,100 +0.96(+3.76%)
Nov 29, 2018 23.20 25.77 22.20 25.50 78,796 +2.12(+9.07%)
Nov 28, 2018 23.15 25.84 21.85 23.38 126,533 +0.23(+0.99%)
Nov 27, 2018 25.32 26.20 22.91 23.15 115,440 -2.37(-9.29%)
Nov 26, 2018 26.00 28.60 25.21 25.52 166,447 -0.47(-1.81%)
Nov 23, 2018 25.33 26.47 25.02 25.99 62,900 +0.54(+2.12%)
Nov 21, 2018 25.45 25.45 25.45 0 +1.40(+5.82%)
Nov 20, 2018 26.62 26.88 22.28 24.05 235,599 -2.61(-9.79%)
Nov 19, 2018 28.00 28.00 23.65 26.66 314,264 -1.44(-5.12%)
Nov 16, 2018 25.54 29.21 24.64 28.10 204,400 +2.39(+9.30%)
Nov 15, 2018 24.57 25.90 22.76 25.71 163,875 +1.12(+4.55%)
Nov 14, 2018 24.68 25.80 23.83 24.59 130,232 +0.21(+0.86%)
Nov 13, 2018 22.48 24.77 21.13 24.38 148,693 +1.86(+8.26%)
Nov 12, 2018 26.00 26.05 19.41 22.52 315,423 -2.48(-9.92%)
Nov 09, 2018 19.55 25.90 19.20 25.00 376,300 +6.00(+31.58%)
Nov 08, 2018 16.46 19.59 16.15 19.00 198,115 +2.97(+18.53%)
Nov 07, 2018 16.17 16.58 15.25 16.03 194,620 +0.20(+1.26%)
Nov 06, 2018 14.16 16.11 14.16 15.83 146,539 +1.53(+10.70%)
Nov 05, 2018 14.00 14.99 13.90 14.30 130,241 +0.30(+2.14%)
Nov 02, 2018 14.00 14.14 13.76 14.00 432,000 -0.10(-0.71%)
Nov 01, 2018 14.90 14.90 13.52 14.10 107,650 +0.10(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.