Skip to main content
logo
Twist Bioscience Corporation (TWST)
NASDAQ: TWST · Real-Time Price · USD
32.21
-1.36 (-4.05%)
At close: Oct 29, 2025, 4:00 PM EDT
32.00
-0.21 (-0.65%)
After-hours: Oct 29, 2025, 6:00 PM EDT

Twist Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202533.2234.0031.9432.2132.21-4.05%1,214,032
Oct 28, 202534.0934.4433.2833.5733.57-1.78%867,484
Oct 27, 202534.7535.1333.2234.1834.180.21%1,421,958
Oct 24, 202532.8434.1832.0034.1134.117.16%1,605,977
Oct 23, 202531.0031.9530.3431.8331.832.48%1,223,883
Oct 22, 202532.7733.2330.6831.0631.06-6.98%2,251,760
Oct 21, 202532.8334.1231.9633.3933.391.99%2,116,931
Oct 20, 202528.8433.1728.6732.7432.7416.26%2,960,820
Oct 17, 202530.0331.0228.1228.1628.16-8.42%2,177,016
Oct 16, 202532.4233.0030.5530.7530.75-4.03%1,922,283
Oct 15, 202531.1932.5330.9632.0432.044.88%1,719,898
Oct 14, 202529.5431.4029.0030.5530.551.36%1,350,064
Oct 13, 202531.1031.6229.4030.1430.14-3.37%1,617,611
Oct 10, 202533.3233.8629.9931.1931.19-2.20%2,521,225
Oct 9, 202532.7533.5231.8231.8931.89-2.74%1,513,287
Oct 8, 202531.2033.9930.6532.7932.795.37%2,439,943
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