Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
47.94
+4.32 (9.90%)
At close: Dec 20, 2024, 4:00 PM
49.00
+1.06 (2.21%)
After-hours: Dec 20, 2024, 5:38 PM EST
Twist Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 47.12 | 47.76 | 45.26 | 47.08 | 47.08 | 3.09% | 430,101 |
| Sep 25, 2024 | 46.40 | 47.44 | 45.31 | 45.67 | 45.67 | -1.70% | 812,488 |
| Sep 24, 2024 | 45.35 | 46.83 | 44.95 | 46.46 | 46.46 | 2.58% | 407,885 |
| Sep 23, 2024 | 46.60 | 46.72 | 44.95 | 45.29 | 45.29 | -2.48% | 744,568 |
| Sep 20, 2024 | 47.93 | 47.93 | 46.40 | 46.44 | 46.44 | -3.23% | 1,409,324 |
| Sep 19, 2024 | 49.03 | 49.40 | 47.64 | 47.99 | 47.99 | 2.06% | 539,612 |
| Sep 18, 2024 | 47.65 | 49.64 | 46.21 | 47.02 | 47.02 | -1.36% | 698,476 |
| Sep 17, 2024 | 47.54 | 49.15 | 46.90 | 47.67 | 47.67 | 2.38% | 744,834 |
| Sep 16, 2024 | 47.09 | 47.09 | 44.87 | 46.56 | 46.56 | -0.83% | 553,421 |
| Sep 13, 2024 | 45.22 | 47.23 | 45.12 | 46.95 | 46.95 | 5.34% | 710,839 |
| Sep 12, 2024 | 44.41 | 44.98 | 42.56 | 44.57 | 44.57 | 0.47% | 858,700 |
| Sep 11, 2024 | 40.24 | 44.73 | 39.94 | 44.36 | 44.36 | 8.94% | 1,343,409 |
| Sep 10, 2024 | 38.00 | 41.08 | 37.22 | 40.72 | 40.72 | 9.29% | 1,024,050 |
| Sep 9, 2024 | 37.00 | 38.44 | 36.62 | 37.26 | 37.26 | 1.47% | 1,070,647 |
| Sep 6, 2024 | 39.96 | 40.14 | 36.62 | 36.72 | 36.72 | -8.25% | 1,236,553 |
| Sep 5, 2024 | 39.55 | 40.46 | 39.37 | 40.02 | 40.02 | 1.19% | 681,212 |
| Sep 4, 2024 | 40.55 | 41.55 | 39.36 | 39.55 | 39.55 | -3.44% | 671,090 |
| Sep 3, 2024 | 42.32 | 43.56 | 40.78 | 40.96 | 40.96 | -5.27% | 964,472 |
| Aug 30, 2024 | 45.22 | 45.59 | 42.54 | 43.24 | 43.24 | -3.70% | 1,057,807 |
| Aug 29, 2024 | 44.80 | 46.84 | 44.38 | 44.90 | 44.90 | 1.65% | 576,396 |
| Aug 28, 2024 | 44.80 | 45.20 | 43.54 | 44.17 | 44.17 | -2.11% | 569,824 |
| Aug 27, 2024 | 43.55 | 45.21 | 42.87 | 45.12 | 45.12 | 2.59% | 620,010 |
| Aug 26, 2024 | 44.03 | 44.39 | 43.33 | 43.98 | 43.98 | 0.73% | 568,141 |
| Aug 23, 2024 | 43.19 | 44.72 | 42.46 | 43.66 | 43.66 | 2.83% | 613,430 |
| Aug 22, 2024 | 44.22 | 44.29 | 42.28 | 42.46 | 42.46 | -3.78% | 454,032 |
| Aug 21, 2024 | 42.88 | 44.73 | 42.88 | 44.13 | 44.13 | 2.84% | 416,860 |
| Aug 20, 2024 | 44.30 | 44.30 | 42.35 | 42.91 | 42.91 | -3.33% | 601,396 |
| Aug 19, 2024 | 43.61 | 44.45 | 43.23 | 44.39 | 44.39 | 1.91% | 879,429 |
| Aug 16, 2024 | 44.81 | 45.10 | 43.30 | 43.56 | 43.56 | -3.20% | 718,295 |
| Aug 15, 2024 | 44.19 | 45.63 | 43.37 | 45.00 | 45.00 | 5.68% | 966,598 |
| Aug 14, 2024 | 45.16 | 45.16 | 41.95 | 42.58 | 42.58 | -4.44% | 754,691 |
| Aug 13, 2024 | 43.44 | 44.83 | 43.13 | 44.56 | 44.56 | 4.33% | 467,456 |
| Aug 12, 2024 | 43.69 | 43.83 | 42.25 | 42.71 | 42.71 | -2.87% | 786,426 |
| Aug 9, 2024 | 45.64 | 46.16 | 43.85 | 43.97 | 43.97 | -3.19% | 944,659 |
| Aug 8, 2024 | 45.15 | 46.08 | 44.30 | 45.42 | 45.42 | 1.95% | 875,859 |
| Aug 7, 2024 | 46.74 | 47.00 | 44.32 | 44.55 | 44.55 | -3.65% | 1,204,962 |
| Aug 6, 2024 | 45.30 | 48.43 | 44.27 | 46.24 | 46.24 | 2.01% | 975,078 |
| Aug 5, 2024 | 38.99 | 47.55 | 36.75 | 45.33 | 45.33 | 5.49% | 2,116,432 |
| Aug 2, 2024 | 48.00 | 49.40 | 42.31 | 42.97 | 42.97 | -19.00% | 3,735,350 |
| Aug 1, 2024 | 55.34 | 56.84 | 52.47 | 53.05 | 53.05 | -4.95% | 1,244,281 |