Twist Bioscience Corp (NQ: TWST )

16.38 -0.67 (-3.93%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 16.68 17.41 16.42 17.05 925,941 +0.53(+3.21%)
Mar 20, 2023 16.29 16.57 15.96 16.52 1,175,126 +0.01(+0.06%)
Mar 17, 2023 16.70 16.76 15.90 16.51 4,054,397 -0.27(-1.61%)
Mar 16, 2023 16.83 17.09 16.28 16.78 1,035,836 -0.16(-0.94%)
Mar 15, 2023 16.55 17.11 16.46 16.94 1,285,158 +0.08(+0.47%)
Mar 14, 2023 17.51 17.74 16.46 16.86 1,349,563 +0.03(+0.18%)
Mar 13, 2023 15.65 17.27 15.37 16.83 2,130,429 +1.05(+6.65%)
Mar 10, 2023 17.15 17.22 14.98 15.78 2,800,440 -1.38(-8.04%)
Mar 09, 2023 18.15 18.37 16.91 17.16 978,594 -0.92(-5.09%)
Mar 08, 2023 18.32 18.44 17.71 18.08 881,230 -0.43(-2.32%)
Mar 07, 2023 18.80 18.88 18.22 18.51 770,890 -0.33(-1.75%)
Mar 06, 2023 19.64 19.64 18.61 18.84 677,918 -0.60(-3.09%)
Mar 03, 2023 19.18 19.65 19.01 19.44 891,094 +0.54(+2.86%)
Mar 02, 2023 18.06 19.20 17.72 18.90 1,091,561 +0.60(+3.28%)
Mar 01, 2023 19.43 19.49 18.18 18.30 1,005,691 -1.16(-5.96%)
Feb 28, 2023 19.31 19.77 19.12 19.46 1,105,369 +0.07(+0.36%)
Feb 27, 2023 19.55 19.68 18.95 19.39 874,433 +0.21(+1.09%)
Feb 24, 2023 19.65 19.80 18.97 19.18 1,421,893 -0.93(-4.62%)
Feb 23, 2023 21.16 21.35 19.19 20.11 1,332,994 -0.72(-3.46%)
Feb 22, 2023 20.60 20.96 20.27 20.83 871,134 +0.30(+1.46%)
Feb 21, 2023 21.85 21.86 20.32 20.53 1,261,020 -1.99(-8.84%)
Feb 17, 2023 22.74 22.74 21.44 22.52 1,053,560 -0.29(-1.27%)
Feb 16, 2023 23.27 23.87 22.35 22.81 970,765 -1.32(-5.47%)
Feb 15, 2023 24.14 24.55 23.56 24.13 3,145,330 -0.14(-0.58%)
Feb 14, 2023 23.46 24.78 22.80 24.27 968,462 +0.32(+1.34%)
Feb 13, 2023 23.89 24.90 23.56 23.95 935,867 +0.25(+1.05%)
Feb 10, 2023 24.40 24.47 23.17 23.70 1,101,014 -0.97(-3.93%)
Feb 09, 2023 26.61 26.88 24.63 24.67 1,092,230 -1.53(-5.84%)
Feb 08, 2023 26.07 27.41 25.95 26.20 1,388,463 +0.02(+0.08%)
Feb 07, 2023 23.80 26.20 23.38 26.18 1,961,485 +2.45(+10.32%)
Feb 06, 2023 25.93 25.93 23.38 23.73 1,861,280 -1.58(-6.24%)
Feb 03, 2023 25.65 26.18 23.81 25.31 3,284,833 -5.59(-18.09%)
Feb 02, 2023 29.95 31.51 29.45 30.90 2,509,714 +1.82(+6.26%)
Feb 01, 2023 29.02 29.58 27.25 29.08 1,480,085 +0.39(+1.36%)
Jan 31, 2023 28.37 29.21 27.82 28.69 953,345 +0.44(+1.56%)
Jan 30, 2023 28.50 28.85 27.52 28.25 859,447 -0.90(-3.09%)
Jan 27, 2023 27.62 29.44 27.41 29.15 741,304 +1.19(+4.26%)
Jan 26, 2023 29.09 29.45 26.99 27.96 914,244 -0.02(-0.07%)
Jan 25, 2023 27.80 28.20 26.56 27.98 663,471 -0.76(-2.64%)
Jan 24, 2023 28.27 29.18 27.76 28.74 822,602 +0.00(+0.00%)
Jan 23, 2023 27.23 29.48 26.18 28.74 1,325,754 +1.71(+6.33%)
Jan 20, 2023 26.38 27.49 25.12 27.03 997,215 +1.28(+4.97%)
Jan 19, 2023 26.83 27.14 24.67 25.75 903,946 -1.68(-6.12%)
Jan 18, 2023 27.56 28.62 27.11 27.43 1,141,819 +0.55(+2.05%)
Jan 17, 2023 25.92 26.92 25.16 26.88 891,534 +0.92(+3.54%)
Jan 13, 2023 25.98 26.59 25.38 25.96 854,763 -0.60(-2.26%)
Jan 12, 2023 27.02 27.02 25.64 26.56 866,782 -0.16(-0.60%)
Jan 11, 2023 26.20 26.84 25.53 26.72 894,550 +0.72(+2.77%)
Jan 10, 2023 24.58 26.47 24.58 26.00 838,747 +1.35(+5.48%)
Jan 09, 2023 25.97 26.03 23.93 24.65 1,160,148 -0.76(-2.99%)
Jan 06, 2023 25.17 25.70 24.11 25.41 566,287 +0.12(+0.47%)
Jan 05, 2023 25.58 25.63 24.51 25.29 612,228 -0.12(-0.47%)
Jan 04, 2023 24.05 25.48 23.75 25.41 749,851 +1.60(+6.72%)
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.