Skip to main content
logo
Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
32.79
0.00 (0.00%)
Oct 9, 2025, 8:53 AM EDT - Market open

Twist Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202531.2033.9930.6532.7932.795.37%2,438,622
Oct 7, 202532.1433.5131.0331.1231.12-2.29%2,942,903
Oct 6, 202531.5732.9930.8631.8531.852.51%2,389,918
Oct 3, 202531.0433.1230.6931.0731.071.27%1,965,846
Oct 2, 202529.4431.2828.8930.6830.684.85%2,108,597
Oct 1, 202528.1629.8828.1029.2629.263.98%1,950,807
Sep 30, 202527.2028.3326.8128.1428.144.22%1,448,625
Sep 29, 202527.0427.5226.6627.0027.000.33%1,260,703
Sep 26, 202526.9327.0126.3426.9126.910.60%1,247,040
Sep 25, 202526.5827.2826.2026.7526.75-1.00%1,430,958
Sep 24, 202527.7428.1526.7227.0227.02-2.24%1,294,598
Sep 23, 202527.8728.7227.6027.6427.64-0.61%1,247,977
Sep 22, 202527.7528.5927.2227.8127.81-0.29%1,338,260
Sep 19, 202528.0828.5827.7327.8927.89-0.21%2,856,965
Sep 18, 202527.6228.4627.5827.9527.953.63%1,632,130
Sep 17, 202527.3028.2426.4826.9726.97-0.41%1,720,684
Sep 16, 202525.7427.2325.1327.0827.085.29%2,313,201
Sep 15, 202525.5525.7925.0525.7225.721.62%1,636,277
Sep 12, 202525.3525.5624.9125.3125.31-1.17%1,503,445
Sep 11, 202524.2925.9624.1825.6125.616.00%1,965,675
Sep 10, 202525.4025.4024.0724.1624.16-3.71%1,999,284
Sep 9, 202526.3526.5224.3425.0925.09-4.42%1,712,384
Sep 8, 202525.9026.4225.1326.2526.251.90%2,250,408
Sep 5, 202525.9026.7025.3425.7625.760.51%1,266,159
Sep 4, 202525.9125.9124.9725.6325.63-1.42%1,352,517
Sep 3, 202526.4427.0225.8626.0026.00-0.91%1,284,362
Sep 2, 202526.8427.2925.4826.2426.24-2.71%1,528,494
Aug 29, 202526.5827.0726.2226.9726.971.43%1,199,842
Aug 28, 202527.3127.5026.3026.5926.59-2.21%1,540,023
Aug 27, 202527.5527.8927.0627.1927.19-1.91%621,816
Aug 26, 202527.5027.9527.2527.7227.721.20%736,065
Aug 25, 202528.5428.7027.3127.3927.39-4.20%1,000,634
Aug 22, 202526.5528.7826.4728.5928.598.01%1,089,861
Aug 21, 202526.1227.1625.7326.4726.470.08%916,498
Aug 20, 202527.5127.5425.8826.4526.45-4.10%1,404,242
Aug 19, 202528.0628.0627.0427.5827.58-1.57%1,445,275
Aug 18, 202528.0428.4027.8328.0228.02-0.36%1,195,785
Aug 15, 202529.2729.2728.0128.1228.12-2.50%1,751,828
Aug 14, 202528.8929.7128.1028.8428.840.66%3,102,614
Aug 13, 202527.9629.5827.8228.6528.654.37%3,860,012
Aug 12, 202527.9128.3627.3027.4527.45-0.65%2,202,571
Aug 11, 202525.7427.6925.5027.6327.637.76%2,548,599
Aug 8, 202525.4025.9524.8825.6425.642.56%1,969,175
Aug 7, 202526.0026.5024.2825.0025.00-3.47%1,943,331
Aug 6, 202527.7227.7225.6325.9025.90-5.89%3,235,712
Aug 5, 202531.0131.2027.5027.5227.52-8.90%2,466,076
Aug 4, 202530.0730.4427.5230.2130.21-10.30%4,900,478
Aug 1, 202532.5033.9932.3833.6833.680.33%1,382,860
Jul 31, 202534.2634.9333.4433.5733.57-3.34%1,164,833
Jul 30, 202534.8935.9034.5134.7334.730.12%1,259,078