Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
41.31
-3.77 (-8.36%)
At close: Feb 21, 2025, 4:00 PM
41.52
+0.21 (0.51%)
After-hours: Feb 21, 2025, 7:16 PM EST
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 45.91 | 46.37 | 40.90 | 41.31 | 41.31 | -8.36% | 1,567,846 |
| Feb 20, 2025 | 47.97 | 48.58 | 44.33 | 45.08 | 45.08 | -6.04% | 801,874 |
| Feb 19, 2025 | 46.70 | 48.42 | 45.90 | 47.98 | 47.98 | 2.74% | 927,423 |
| Feb 18, 2025 | 49.40 | 51.00 | 46.24 | 46.70 | 46.70 | -1.87% | 1,034,060 |
| Feb 14, 2025 | 47.50 | 48.34 | 46.81 | 47.59 | 47.59 | 1.54% | 809,219 |
| Feb 13, 2025 | 46.10 | 47.18 | 44.81 | 46.87 | 46.87 | 3.31% | 824,616 |
| Feb 12, 2025 | 45.33 | 46.21 | 43.93 | 45.37 | 45.37 | -1.80% | 1,182,910 |
| Feb 11, 2025 | 47.50 | 48.70 | 46.17 | 46.20 | 46.20 | -5.00% | 1,012,979 |
| Feb 10, 2025 | 51.80 | 51.80 | 47.66 | 48.63 | 48.63 | -7.02% | 1,601,168 |
| Feb 7, 2025 | 53.71 | 54.26 | 51.04 | 52.30 | 52.30 | -2.61% | 883,069 |
| Feb 6, 2025 | 54.00 | 54.74 | 52.85 | 53.70 | 53.70 | 0.07% | 1,057,059 |
| Feb 5, 2025 | 52.02 | 54.18 | 51.39 | 53.66 | 53.66 | 3.15% | 942,529 |
| Feb 4, 2025 | 53.39 | 54.39 | 49.43 | 52.02 | 52.02 | -1.38% | 826,000 |
| Feb 3, 2025 | 45.30 | 53.01 | 45.30 | 52.75 | 52.75 | 0.73% | 1,534,482 |
| Jan 31, 2025 | 51.33 | 53.95 | 50.69 | 52.37 | 52.37 | 2.41% | 1,128,169 |
| Jan 30, 2025 | 50.25 | 52.90 | 50.25 | 51.14 | 51.14 | 3.27% | 714,155 |
| Jan 29, 2025 | 51.01 | 51.49 | 49.40 | 49.52 | 49.52 | -4.51% | 808,454 |
| Jan 28, 2025 | 52.51 | 52.91 | 51.01 | 51.86 | 51.86 | -0.71% | 410,507 |
| Jan 27, 2025 | 51.18 | 54.21 | 50.68 | 52.23 | 52.23 | -3.40% | 580,065 |
| Jan 24, 2025 | 53.25 | 55.33 | 52.60 | 54.07 | 54.07 | 1.44% | 1,007,103 |
| Jan 23, 2025 | 51.75 | 55.18 | 49.14 | 53.30 | 53.30 | 1.83% | 995,618 |
| Jan 22, 2025 | 50.51 | 53.90 | 50.45 | 52.34 | 52.34 | 3.75% | 769,355 |
| Jan 21, 2025 | 48.33 | 51.36 | 48.24 | 50.45 | 50.45 | 6.08% | 721,561 |
| Jan 17, 2025 | 46.91 | 48.80 | 46.01 | 47.56 | 47.56 | 3.68% | 617,067 |
| Jan 16, 2025 | 45.46 | 46.28 | 44.35 | 45.87 | 45.87 | 0.86% | 670,750 |
| Jan 15, 2025 | 45.00 | 47.28 | 44.74 | 45.48 | 45.48 | 6.39% | 741,351 |
| Jan 14, 2025 | 44.26 | 45.97 | 42.28 | 42.75 | 42.75 | -1.90% | 916,129 |
| Jan 13, 2025 | 42.35 | 43.62 | 41.06 | 43.58 | 43.58 | -0.05% | 489,464 |
| Jan 10, 2025 | 43.50 | 44.78 | 42.67 | 43.60 | 43.60 | -3.37% | 807,199 |
| Jan 8, 2025 | 45.20 | 45.80 | 43.48 | 45.12 | 45.12 | -1.10% | 660,920 |
| Jan 7, 2025 | 48.78 | 51.31 | 45.28 | 45.62 | 45.62 | -5.96% | 814,582 |
| Jan 6, 2025 | 47.36 | 49.35 | 47.36 | 48.51 | 48.51 | 2.49% | 683,242 |
| Jan 3, 2025 | 45.34 | 47.85 | 45.10 | 47.33 | 47.33 | 4.46% | 512,193 |
| Jan 2, 2025 | 47.25 | 47.25 | 44.59 | 45.31 | 45.31 | -2.50% | 622,224 |
| Dec 31, 2024 | 47.33 | 47.80 | 46.08 | 46.47 | 46.47 | -1.61% | 512,799 |
| Dec 30, 2024 | 47.15 | 47.86 | 45.76 | 47.23 | 47.23 | -1.94% | 457,422 |
| Dec 27, 2024 | 48.59 | 48.77 | 46.42 | 48.17 | 48.17 | -2.15% | 600,730 |
| Dec 26, 2024 | 48.34 | 49.38 | 47.64 | 49.23 | 49.23 | 0.66% | 487,329 |
| Dec 24, 2024 | 48.19 | 49.21 | 47.71 | 48.90 | 48.90 | 1.62% | 221,995 |
| Dec 23, 2024 | 47.89 | 48.49 | 46.48 | 48.12 | 48.12 | 0.38% | 791,473 |
| Dec 20, 2024 | 43.29 | 48.00 | 42.89 | 47.94 | 47.94 | 9.90% | 2,278,043 |
| Dec 19, 2024 | 44.61 | 45.18 | 43.15 | 43.62 | 43.62 | -2.22% | 969,225 |
| Dec 18, 2024 | 48.47 | 48.91 | 43.68 | 44.61 | 44.61 | -7.83% | 1,074,835 |
| Dec 17, 2024 | 47.66 | 49.70 | 47.33 | 48.40 | 48.40 | -0.06% | 738,557 |
| Dec 16, 2024 | 46.88 | 49.75 | 46.64 | 48.43 | 48.43 | 1.96% | 927,489 |
| Dec 13, 2024 | 47.93 | 48.09 | 46.56 | 47.50 | 47.50 | 0.23% | 814,078 |
| Dec 12, 2024 | 48.44 | 50.24 | 47.07 | 47.39 | 47.39 | -3.01% | 783,364 |
| Dec 11, 2024 | 52.44 | 52.57 | 48.36 | 48.86 | 48.86 | -5.24% | 828,794 |
| Dec 10, 2024 | 51.65 | 53.06 | 51.30 | 51.56 | 51.56 | -0.17% | 657,791 |
| Dec 9, 2024 | 52.78 | 53.91 | 51.36 | 51.65 | 51.65 | -1.99% | 743,334 |
| Dec 6, 2024 | 51.48 | 53.59 | 51.43 | 52.70 | 52.70 | 3.86% | 512,209 |
| Dec 5, 2024 | 52.56 | 52.85 | 50.45 | 50.74 | 50.74 | -3.22% | 658,169 |
| Dec 4, 2024 | 51.00 | 53.46 | 50.49 | 52.43 | 52.43 | 3.60% | 1,176,853 |
| Dec 3, 2024 | 49.63 | 50.92 | 48.78 | 50.61 | 50.61 | 0.62% | 751,975 |
| Dec 2, 2024 | 49.09 | 50.42 | 48.65 | 50.30 | 50.30 | 2.28% | 739,453 |
| Nov 29, 2024 | 48.64 | 49.97 | 48.48 | 49.18 | 49.18 | 1.78% | 508,411 |
| Nov 27, 2024 | 46.96 | 49.13 | 46.93 | 48.32 | 48.32 | 4.27% | 691,981 |
| Nov 26, 2024 | 46.58 | 47.50 | 45.81 | 46.34 | 46.34 | -0.13% | 652,517 |
| Nov 25, 2024 | 43.41 | 47.45 | 43.41 | 46.40 | 46.40 | 9.87% | 1,303,177 |
| Nov 22, 2024 | 41.75 | 42.96 | 40.87 | 42.23 | 42.23 | 1.37% | 717,627 |
| Nov 21, 2024 | 41.18 | 42.99 | 39.81 | 41.66 | 41.66 | 1.34% | 804,156 |
| Nov 20, 2024 | 41.01 | 41.69 | 40.22 | 41.11 | 41.11 | -0.51% | 760,070 |
| Nov 19, 2024 | 41.72 | 41.76 | 40.27 | 41.32 | 41.32 | -0.27% | 1,235,906 |
| Nov 18, 2024 | 44.00 | 44.35 | 40.04 | 41.43 | 41.43 | 12.31% | 2,049,980 |
| Nov 15, 2024 | 39.20 | 39.20 | 36.76 | 36.89 | 36.89 | -5.31% | 2,073,267 |
| Nov 14, 2024 | 42.58 | 42.89 | 38.89 | 38.96 | 38.96 | -8.31% | 1,249,241 |
| Nov 13, 2024 | 45.52 | 46.44 | 42.10 | 42.49 | 42.49 | -6.12% | 962,120 |
| Nov 12, 2024 | 45.95 | 47.41 | 44.83 | 45.26 | 45.26 | -4.27% | 1,106,725 |
| Nov 11, 2024 | 46.51 | 48.83 | 46.21 | 47.28 | 47.28 | 4.14% | 746,673 |
| Nov 8, 2024 | 45.39 | 46.56 | 44.79 | 45.40 | 45.40 | -0.26% | 638,602 |
| Nov 7, 2024 | 45.78 | 46.82 | 45.32 | 45.52 | 45.52 | 0.22% | 856,370 |
| Nov 6, 2024 | 45.69 | 46.18 | 43.71 | 45.42 | 45.42 | 5.29% | 1,022,275 |
| Nov 5, 2024 | 41.46 | 43.19 | 41.17 | 43.14 | 43.14 | 2.59% | 707,505 |
| Nov 4, 2024 | 41.34 | 42.99 | 40.69 | 42.05 | 42.05 | 1.15% | 638,258 |
| Nov 1, 2024 | 40.89 | 42.00 | 40.47 | 41.57 | 41.57 | 3.00% | 657,566 |
| Oct 31, 2024 | 42.45 | 42.69 | 40.32 | 40.36 | 40.36 | -6.53% | 592,833 |
| Oct 30, 2024 | 41.97 | 44.14 | 41.75 | 43.18 | 43.18 | 1.24% | 386,380 |
| Oct 29, 2024 | 42.05 | 42.77 | 41.40 | 42.65 | 42.65 | 0.31% | 356,929 |
| Oct 28, 2024 | 40.92 | 42.78 | 40.64 | 42.52 | 42.52 | 4.73% | 599,434 |
| Oct 25, 2024 | 40.53 | 42.38 | 40.23 | 40.60 | 40.60 | 0.89% | 593,422 |
| Oct 24, 2024 | 41.57 | 41.97 | 40.21 | 40.24 | 40.24 | -2.07% | 559,860 |
| Oct 23, 2024 | 43.17 | 43.76 | 40.91 | 41.09 | 41.09 | -6.21% | 603,360 |
| Oct 22, 2024 | 44.36 | 44.76 | 43.71 | 43.81 | 43.81 | -3.40% | 502,282 |
| Oct 21, 2024 | 46.56 | 46.56 | 44.19 | 45.35 | 45.35 | -3.37% | 509,416 |
| Oct 18, 2024 | 45.59 | 46.99 | 45.19 | 46.93 | 46.93 | 3.10% | 396,159 |
| Oct 17, 2024 | 45.24 | 47.01 | 44.75 | 45.52 | 45.52 | 1.00% | 779,831 |
| Oct 16, 2024 | 46.71 | 46.71 | 44.30 | 45.07 | 45.07 | -2.68% | 577,902 |
| Oct 15, 2024 | 46.57 | 47.51 | 46.02 | 46.31 | 46.31 | -0.71% | 647,375 |
| Oct 14, 2024 | 44.22 | 46.93 | 43.70 | 46.64 | 46.64 | 4.88% | 652,091 |
| Oct 11, 2024 | 41.50 | 44.77 | 41.37 | 44.47 | 44.47 | 6.77% | 785,279 |
| Oct 10, 2024 | 40.80 | 41.74 | 39.80 | 41.65 | 41.65 | 0.48% | 618,035 |
| Oct 9, 2024 | 42.26 | 42.30 | 40.93 | 41.45 | 41.45 | -2.56% | 350,149 |
| Oct 8, 2024 | 42.47 | 43.00 | 41.75 | 42.54 | 42.54 | 0.93% | 414,500 |
| Oct 7, 2024 | 42.11 | 43.07 | 41.96 | 42.15 | 42.15 | -2.75% | 684,877 |
| Oct 4, 2024 | 43.97 | 44.54 | 43.17 | 43.34 | 43.34 | 1.29% | 341,909 |
| Oct 3, 2024 | 42.39 | 42.97 | 41.76 | 42.79 | 42.79 | -1.13% | 597,673 |
| Oct 2, 2024 | 43.40 | 43.69 | 42.21 | 43.28 | 43.28 | -0.28% | 537,498 |
| Oct 1, 2024 | 44.63 | 44.91 | 42.35 | 43.40 | 43.40 | -3.94% | 801,638 |
| Sep 30, 2024 | 46.03 | 47.44 | 45.04 | 45.18 | 45.18 | -2.61% | 663,376 |
| Sep 27, 2024 | 47.87 | 48.21 | 46.23 | 46.39 | 46.39 | -1.47% | 407,878 |