TWST - Twist Bioscience Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202022.7122.7121.5721.8021.80448,100
Jan 22, 202022.0923.6121.7722.9122.91477,000
Jan 21, 202023.3423.7722.0022.1322.13225,200
Jan 17, 202022.8023.9022.6522.7422.74195,300
Jan 16, 202023.0023.7421.9423.0023.00811,400
Jan 15, 202021.4824.5321.4823.5023.501,785,300
Jan 14, 202021.1021.9820.8121.4821.48177,300
Jan 13, 202021.1821.3320.1621.1521.15231,000
Jan 10, 202021.3222.2121.0521.1421.14557,100
Jan 09, 202021.4121.6221.0121.2321.23295,700
Jan 08, 202021.5221.9321.1421.2321.23296,000
Jan 07, 202022.4722.4721.3021.4621.46297,600
Jan 06, 202020.6922.4420.1722.3422.34341,000
Jan 03, 202020.5821.0620.0520.8920.89269,400
Jan 02, 202021.2221.2220.1920.8520.85290,500
Dec 31, 201921.0121.3320.7621.0021.00752,300
Dec 30, 201922.0822.1020.9321.0721.07536,500
Dec 27, 201923.0523.0521.8122.0422.04227,100
Dec 26, 201924.2324.2322.7222.9022.90186,500
Dec 24, 201923.8824.2723.2124.1524.1596,600
Dec 23, 201924.0024.2422.5423.9523.95232,000
Dec 20, 201923.9624.3922.9323.7523.75960,400
Dec 19, 201924.9825.4323.8123.8923.89681,300
Dec 18, 201924.9525.8324.1725.6525.65827,600
Dec 17, 201926.3826.3824.8025.9725.97554,500
Dec 16, 201926.9127.2226.2626.4826.48301,600
Dec 13, 201926.3728.2325.8926.4826.48414,700
Dec 12, 201924.0327.0024.0326.1826.18685,700
Dec 11, 201925.5026.5225.2826.0026.00326,000
Dec 10, 201924.2625.2324.0825.0225.02195,100
Dec 09, 201924.8025.2323.7124.5224.52205,000
Dec 06, 201923.2524.8723.1624.7424.74190,800
Dec 05, 201923.5723.5922.7323.3423.34162,600
Dec 04, 201922.8423.8122.5623.4923.49172,400
Dec 03, 201922.6223.2422.5522.7422.74207,800
Dec 02, 201923.8123.8822.3523.0023.00183,400
Nov 29, 201923.3923.9023.1823.8323.8355,000
Nov 27, 201923.3023.7823.0323.4123.41188,500
Nov 26, 201923.2224.0922.5823.2123.21202,500
Nov 25, 201923.1623.3222.6623.2923.29180,400
Nov 22, 201922.8723.5522.2122.9822.98142,300
Nov 21, 201922.6422.8321.7822.7022.70187,700
Nov 20, 201922.1923.4521.8222.8522.85303,300
Nov 19, 201921.2021.8920.7621.6921.69196,900
Nov 18, 201921.7621.7620.4521.0121.01184,100
Nov 15, 201921.4921.9321.1021.8621.86123,100
Nov 14, 201921.6321.7420.9421.2821.28135,300
Nov 13, 201922.1122.4621.2121.6921.69101,500
Nov 12, 201921.8122.6521.7322.1722.17143,900
Nov 11, 201922.2722.4921.6121.7721.77132,900
Nov 08, 201921.6022.3620.7522.3622.36206,700
Nov 07, 201921.7623.1321.2821.5121.51254,600
Nov 06, 201922.9823.0921.5721.6921.69214,900
Nov 05, 201924.7224.7322.7522.9822.98119,400
Nov 04, 201925.5825.7224.5324.5824.58138,600
Nov 01, 201924.0625.4623.8125.3325.33223,200
Oct 31, 201924.4625.0323.6523.8223.82258,000
Oct 30, 201924.5225.0023.7924.4624.46126,800
Oct 29, 201925.0525.8024.3524.5324.53160,700
Oct 28, 201924.2725.4424.1625.0325.03174,600
Oct 25, 201923.2924.2622.5924.2124.21191,400
Oct 24, 201922.9923.4822.2023.3323.33177,600
Oct 23, 201923.6823.7622.6722.7322.73195,500
Oct 22, 201924.3224.3823.2723.7123.71241,000
Oct 21, 201923.6924.5023.1724.1424.14188,700
Oct 18, 201924.4924.8322.9123.6423.64171,400
Oct 17, 201924.5325.7524.4324.7524.75299,400
Oct 16, 201923.4424.6223.1624.4024.40413,700
Oct 15, 201922.8223.7722.2623.4423.44210,400
Oct 14, 201922.4723.3821.5122.9022.90225,600
Oct 11, 201922.8223.0022.3222.6622.66295,300
Oct 10, 201922.2022.7021.9022.3222.32141,900
Oct 09, 201922.5022.8021.6022.2822.28243,800
Oct 08, 201922.0522.5021.2522.1622.16228,400
Oct 07, 201922.3722.7122.0022.4022.40203,100
Oct 04, 201923.9824.3022.0522.5122.51386,100
Oct 03, 201923.5424.2122.5423.9523.95178,100
Oct 02, 201922.4723.5121.4423.1523.15231,000
Oct 01, 201924.0124.3622.2622.5922.59244,000
Sep 30, 201923.8524.0123.0823.8823.88282,200
Sep 27, 201924.2724.5023.5923.7223.72224,200
Sep 26, 201925.4825.4824.2624.3524.35236,500
Sep 25, 201925.9226.2225.4125.5425.54185,700
Sep 24, 201927.0527.3025.6325.9525.95252,200
Sep 23, 201927.8728.0626.8527.0927.09121,500
Sep 20, 201927.7228.7627.2128.0028.00643,700
Sep 19, 201929.9330.1427.7527.7827.78218,800
Sep 18, 201930.0730.5628.8529.8129.81228,600
Sep 17, 201930.1730.5728.9730.0130.01239,400
Sep 16, 201929.7430.3829.6230.2730.27285,300
Sep 13, 201929.0630.0028.8029.8829.88386,800
Sep 12, 201928.7529.3928.2028.9028.90323,100
Sep 11, 201927.7829.5427.7828.9728.97265,100
Sep 10, 201927.0027.9625.6927.6927.69277,200
Sep 09, 201928.5729.0026.8227.1227.12286,800
Sep 06, 201927.8929.3627.3428.5728.57197,900
Sep 05, 201927.5328.9127.0527.8827.88188,900
Sep 04, 201927.9727.9726.6627.3727.37198,400
Sep 03, 201928.6330.1427.3827.6827.68315,100
Aug 30, 201929.2129.4228.5429.0329.03173,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...