Twist Bioscience Corp. TWST
NASDAQ · United States · Health Technology
$197.55+4.30 (+2.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $194.83 | +0.82% | $193.10 | $198.46 | $191.66 | 290.89K |
| 2026-09-30 | $193.24 | +3.82% | $188.75 | $197.19 | $187.05 | 3.25M |
| 2026-09-29 | $186.13 | +3.64% | $179.90 | $190.76 | $179.73 | 3.68M |
| 2026-09-28 | $179.60 | -1.77% | $181.82 | $187.87 | $175.02 | 2.20M |
| 2026-09-25 | $182.83 | -0.65% | $184.03 | $186.20 | $177.39 | 2.71M |
| 2026-09-24 | $184.03 | +16.11% | $157.72 | $185.22 | $156.83 | 3.53M |
| 2026-09-23 | $158.50 | -3.71% | $164.35 | $166.35 | $157.41 | 2.13M |
| 2026-09-22 | $164.60 | -0.74% | $165.83 | $170.66 | $162.86 | 2.31M |
| 2026-09-21 | $165.83 | -0.69% | $168.40 | $170.23 | $160.62 | 2.24M |
| 2026-09-18 | $166.99 | +7.35% | $158.04 | $167.05 | $156.16 | 3.07M |
| 2026-09-17 | $155.56 | +8.73% | $151.43 | $163.70 | $150.00 | 3.37M |
| 2026-09-16 | $143.07 | +3.60% | $142.28 | $148.50 | $137.08 | 2.41M |
| 2026-09-15 | $138.10 | +2.49% | $134.04 | $138.93 | $131.54 | 1.29M |
| 2026-09-14 | $134.75 | +5.92% | $126.04 | $136.86 | $121.92 | 1.81M |
| 2026-09-11 | $127.22 | +0.29% | $127.92 | $130.00 | $125.88 | 1.11M |
| 2026-09-10 | $126.85 | +1.06% | $121.66 | $129.28 | $120.19 | 1.29M |
| 2026-09-09 | $125.52 | -1.98% | $126.51 | $130.99 | $122.52 | 1.84M |
| 2026-09-08 | $128.06 | +2.68% | $121.38 | $131.60 | $120.71 | 1.81M |
| 2026-09-04 | $124.72 | -3.10% | $125.19 | $128.13 | $123.75 | 900.80K |
| 2026-09-03 | $128.71 | -1.75% | $132.85 | $133.95 | $127.42 | 1.07M |
| 2026-09-02 | $131.00 | -0.80% | $131.43 | $140.80 | $126.42 | 1.90M |
| 2026-09-01 | $132.06 | -4.99% | $134.94 | $138.15 | $131.00 | 1.28M |
| 2026-08-31 | $139.00 | -1.68% | $139.99 | $140.60 | $135.00 | 1.89M |
| 2026-08-28 | $141.38 | -7.66% | $150.05 | $153.11 | $140.99 | 1.38M |
| 2026-08-27 | $153.10 | +2.03% | $149.23 | $155.44 | $148.44 | 1.25M |
| 2026-08-26 | $150.06 | -0.90% | $148.00 | $154.00 | $147.00 | 1.21M |
| 2026-08-25 | $151.42 | +7.54% | $145.73 | $154.96 | $141.41 | 2.08M |
| 2026-08-24 | $140.80 | -3.29% | $145.37 | $145.41 | $137.37 | 1.80M |
| 2026-08-21 | $145.59 | +6.79% | $138.43 | $145.93 | $135.05 | 1.79M |
| 2026-08-20 | $136.33 | -4.26% | $136.84 | $145.51 | $135.17 | 2.40M |
| 2026-08-19 | $142.39 | +22.64% | $128.00 | $142.84 | $127.75 | 3.55M |
| 2026-08-18 | $116.10 | -6.68% | $121.61 | $123.30 | $115.28 | 1.30M |
| 2026-08-17 | $124.41 | +4.93% | $116.91 | $124.98 | $116.91 | 977.20K |
| 2026-08-14 | $118.57 | -5.36% | $124.09 | $124.71 | $118.44 | 1.14M |
| 2026-08-13 | $125.29 | +0.06% | $126.22 | $126.40 | $122.14 | 912.20K |
| 2026-08-12 | $125.21 | +1.70% | $123.96 | $125.38 | $120.50 | 1.61M |
| 2026-08-11 | $123.12 | -1.41% | $125.63 | $125.63 | $120.65 | 1.06M |
| 2026-08-10 | $124.88 | +7.96% | $113.56 | $125.66 | $113.18 | 2.64M |
| 2026-08-07 | $115.67 | +6.04% | $110.89 | $118.32 | $109.26 | 1.56M |
| 2026-08-06 | $109.08 | -5.16% | $113.76 | $113.76 | $108.62 | 1.83M |
| 2026-08-05 | $115.01 | +15.65% | $104.50 | $115.56 | $104.49 | 3.30M |
| 2026-08-04 | $99.45 | -1.59% | $106.58 | $106.58 | $98.89 | 1.25M |
| 2026-08-03 | $101.06 | +10.39% | $81.60 | $102.34 | $80.59 | 2.94M |
| 2026-07-31 | $91.55 | +0.24% | $93.07 | $93.57 | $88.30 | 1.49M |
| 2026-07-30 | $91.33 | +6.86% | $87.75 | $91.92 | $86.50 | 1.66M |
| 2026-07-29 | $85.47 | -3.48% | $87.41 | $89.19 | $82.80 | 1.46M |
| 2026-07-28 | $88.55 | +2.32% | $85.45 | $88.65 | $82.92 | 1.41M |
| 2026-07-27 | $86.54 | -4.13% | $93.50 | $95.31 | $85.00 | 1.35M |
| 2026-07-24 | $90.27 | -2.35% | $93.69 | $94.50 | $88.86 | 1.05M |
| 2026-07-23 | $92.44 | -1.88% | $93.01 | $97.45 | $92.37 | 1.21M |
| 2026-07-22 | $94.21 | -1.72% | $95.71 | $96.15 | $92.70 | 1.09M |
| 2026-07-21 | $95.86 | +9.62% | $87.83 | $96.13 | $85.20 | 914.10K |
| 2026-07-20 | $87.45 | -6.82% | $96.16 | $96.76 | $87.32 | 931.10K |
| 2026-07-17 | $93.85 | +2.87% | $87.60 | $93.95 | $85.02 | 1.16M |
| 2026-07-16 | $91.23 | -1.49% | $92.47 | $93.78 | $88.64 | 1.72M |
| 2026-07-15 | $92.61 | +0.09% | $92.55 | $94.20 | $90.21 | 1.20M |
| 2026-07-14 | $92.53 | +2.41% | $94.53 | $94.69 | $91.43 | 1.30M |
| 2026-07-13 | $90.35 | -0.32% | $90.49 | $92.79 | $89.13 | 872.70K |
| 2026-07-10 | $90.64 | -3.23% | $93.74 | $94.68 | $88.04 | 1.35M |
| 2026-07-09 | $93.67 | +4.80% | $91.00 | $96.41 | $90.84 | 1.26M |
| 2026-07-08 | $89.38 | -1.81% | $90.08 | $91.98 | $87.57 | 1.72M |
| 2026-07-07 | $91.03 | -8.91% | $99.78 | $101.31 | $89.10 | 2.60M |
| 2026-07-06 | $99.93 | +0.70% | $96.80 | $104.40 | $95.00 | 1.45M |
| 2026-07-02 | $99.24 | -2.94% | $103.85 | $105.47 | $97.52 | 1.52M |
| 2026-07-01 | $102.25 | -0.61% | $101.16 | $104.65 | $99.91 | 1.50M |
| 2026-06-30 | $102.88 | +4.60% | $98.03 | $103.22 | $97.12 | 1.99M |
| 2026-06-29 | $98.36 | -1.48% | $100.00 | $101.08 | $96.32 | 1.66M |
| 2026-06-26 | $99.84 | +3.30% | $95.40 | $104.23 | $94.79 | 4.28M |
| 2026-06-25 | $96.65 | +5.80% | $93.14 | $98.40 | $91.88 | 2.78M |
| 2026-06-24 | $91.35 | +7.47% | $86.16 | $93.80 | $85.50 | 2.60M |
| 2026-06-23 | $85.00 | -0.20% | $82.29 | $87.54 | $81.55 | 1.77M |
| 2026-06-22 | $85.17 | -2.73% | $88.30 | $89.71 | $84.05 | 2.35M |
| 2026-06-18 | $87.56 | +5.66% | $85.67 | $87.77 | $84.13 | 3.94M |
| 2026-06-17 | $82.87 | -2.45% | $84.95 | $88.46 | $81.62 | 1.82M |
| 2026-06-16 | $84.95 | +5.15% | $81.02 | $86.94 | $80.63 | 2.48M |
| 2026-06-15 | $80.79 | +6.07% | $79.35 | $82.99 | $77.29 | 2.64M |
| 2026-06-12 | $76.17 | +2.86% | $75.02 | $78.28 | $75.01 | 2.61M |
| 2026-06-11 | $74.05 | +9.27% | $69.20 | $74.28 | $68.45 | 2.74M |
| 2026-06-10 | $67.77 | -3.27% | $69.40 | $71.77 | $67.24 | 1.15M |
| 2026-06-09 | $70.06 | +0.03% | $71.46 | $73.44 | $66.43 | 1.80M |
| 2026-06-08 | $70.04 | +1.18% | $70.71 | $70.82 | $68.07 | 1.40M |
| 2026-06-05 | $69.22 | -6.37% | $72.34 | $73.70 | $68.29 | 2.47M |
| 2026-06-04 | $73.93 | +2.21% | $73.02 | $80.50 | $72.08 | 2.04M |
| 2026-06-03 | $72.33 | +3.11% | $69.81 | $72.99 | $68.83 | 1.43M |
| 2026-06-02 | $70.15 | +3.37% | $66.94 | $70.29 | $66.94 | 1.09M |
| 2026-06-01 | $67.86 | +1.48% | $66.87 | $68.14 | $63.99 | 1.29M |
| 2026-05-29 | $66.87 | -3.13% | $69.09 | $71.04 | $66.64 | 2.13M |
| 2026-05-28 | $69.03 | +7.57% | $64.10 | $69.20 | $63.00 | 2.26M |
| 2026-05-27 | $64.17 | -1.08% | $65.68 | $66.94 | $63.74 | 1.31M |
| 2026-05-26 | $64.87 | +7.10% | $61.04 | $65.60 | $60.60 | 1.60M |