Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.33

-0.42

(-1.35%)

As of 12:07PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	29.78	30.76	29.78	30.33	30.33	524,992
24 Apr 2024	31.84	31.90	30.28	30.75	30.75	1,402,200
23 Apr 2024	29.78	32.09	29.61	31.50	31.50	1,065,600
22 Apr 2024	28.38	29.49	27.96	29.45	29.45	935,700
19 Apr 2024	28.39	29.20	27.41	27.95	27.95	1,089,800
18 Apr 2024	28.27	29.04	28.03	28.36	28.36	807,700
17 Apr 2024	29.09	29.24	28.18	28.57	28.57	837,800
16 Apr 2024	28.74	28.78	27.86	28.61	28.61	871,000
15 Apr 2024	31.07	31.07	29.02	29.24	29.24	864,300
12 Apr 2024	32.08	32.37	30.30	30.68	30.68	1,092,000
11 Apr 2024	32.18	33.04	31.81	32.68	32.68	609,000
10 Apr 2024	31.32	32.54	30.86	31.86	31.86	704,800
09 Apr 2024	33.08	33.83	32.87	33.73	33.73	602,600
08 Apr 2024	32.95	33.06	32.36	32.97	32.97	513,800
05 Apr 2024	31.57	33.09	31.21	32.61	32.61	630,900
04 Apr 2024	33.94	34.25	31.91	31.98	31.98	701,800
03 Apr 2024	32.69	34.39	32.52	33.34	33.34	692,000
02 Apr 2024	33.22	33.50	32.48	32.92	32.92	991,400
01 Apr 2024	34.21	34.50	33.19	34.41	34.41	911,600
28 Mar 2024	34.54	35.09	34.00	34.31	34.31	1,187,700
27 Mar 2024	34.37	34.56	33.66	34.48	34.48	514,200
26 Mar 2024	34.96	35.27	33.16	33.75	33.75	637,100
25 Mar 2024	34.23	34.97	33.90	34.23	34.23	535,500
22 Mar 2024	35.67	36.11	34.17	34.60	34.60	651,500
21 Mar 2024	36.08	36.92	35.19	36.03	36.03	645,300
20 Mar 2024	33.46	35.78	33.26	35.41	35.41	566,400
19 Mar 2024	33.01	34.31	33.00	33.81	33.81	441,500
18 Mar 2024	33.77	34.52	32.87	33.83	33.83	634,200
15 Mar 2024	34.41	35.19	33.42	33.64	33.64	1,004,100
14 Mar 2024	35.02	35.06	33.84	34.56	34.56	789,800
13 Mar 2024	34.43	36.24	34.30	35.54	35.54	728,900
12 Mar 2024	36.82	37.28	34.40	34.80	34.80	759,300
11 Mar 2024	36.82	37.84	36.50	36.86	36.86	490,600
08 Mar 2024	39.08	41.45	36.60	37.57	37.57	617,100
07 Mar 2024	38.32	39.17	37.34	37.99	37.99	618,500
06 Mar 2024	37.67	39.25	37.10	38.08	38.08	791,900
05 Mar 2024	37.80	38.14	36.31	36.79	36.79	803,600
04 Mar 2024	39.04	39.09	36.40	38.24	38.24	1,128,300
01 Mar 2024	39.36	40.70	38.25	38.89	38.89	1,005,600
29 Feb 2024	42.00	42.08	39.16	39.29	39.29	915,500
28 Feb 2024	40.41	41.58	39.65	40.25	40.25	586,100
27 Feb 2024	41.24	41.86	40.75	40.99	40.99	919,700
26 Feb 2024	37.78	40.68	37.67	40.59	40.59	834,000
23 Feb 2024	38.00	38.73	37.68	38.20	38.20	597,400
22 Feb 2024	38.87	39.21	37.96	38.62	38.62	801,700
21 Feb 2024	38.51	38.74	37.15	38.36	38.36	798,200
20 Feb 2024	39.93	40.78	38.55	39.51	39.51	802,500
16 Feb 2024	40.38	42.38	39.61	40.89	40.89	949,800
15 Feb 2024	40.76	43.21	39.74	41.50	41.50	1,520,100
14 Feb 2024	37.99	40.37	36.75	39.85	39.85	920,100
13 Feb 2024	37.08	38.28	35.22	37.01	37.01	1,855,000
12 Feb 2024	37.95	40.83	37.52	40.61	40.61	1,715,600
09 Feb 2024	36.74	38.40	36.32	38.19	38.19	929,700
08 Feb 2024	34.99	37.05	34.64	36.51	36.51	772,100
07 Feb 2024	36.57	36.96	34.86	34.97	34.97	886,400
06 Feb 2024	36.29	37.40	35.90	36.97	36.97	1,279,700
05 Feb 2024	35.50	36.48	34.02	36.41	36.41	1,153,400
02 Feb 2024	38.00	38.04	34.33	36.59	36.59	2,060,700
01 Feb 2024	32.79	34.14	32.27	33.26	33.26	1,680,300
31 Jan 2024	32.70	34.33	32.26	32.40	32.40	1,308,900
30 Jan 2024	34.39	34.39	32.82	33.20	33.20	1,072,300
29 Jan 2024	32.40	34.79	31.90	34.77	34.77	714,200
26 Jan 2024	32.68	33.62	31.97	32.28	32.28	549,700
25 Jan 2024	33.57	34.22	32.26	32.42	32.42	825,700
24 Jan 2024	36.05	36.05	32.65	32.67	32.67	662,900
23 Jan 2024	35.71	36.10	32.87	34.40	34.40	966,000
22 Jan 2024	35.22	36.23	33.68	34.76	34.76	911,800
19 Jan 2024	34.19	34.19	32.69	33.60	33.60	854,500
18 Jan 2024	35.35	35.45	33.17	33.85	33.85	1,309,100
17 Jan 2024	37.68	37.99	34.17	34.84	34.84	1,159,400
16 Jan 2024	35.31	35.48	33.81	35.27	35.27	968,800
12 Jan 2024	36.03	37.73	35.92	36.12	36.12	896,500
11 Jan 2024	35.96	36.26	34.18	35.84	35.84	1,188,700
10 Jan 2024	37.08	37.41	35.25	36.58	36.58	1,424,400
09 Jan 2024	34.25	37.52	34.13	37.15	37.15	1,081,500
08 Jan 2024	33.83	35.07	32.80	34.98	34.98	943,300
05 Jan 2024	32.85	34.16	32.21	33.98	33.98	720,000
04 Jan 2024	32.49	33.89	32.27	33.56	33.56	880,900
03 Jan 2024	33.52	33.52	32.09	32.53	32.53	1,284,400
02 Jan 2024	35.82	37.15	33.74	34.64	34.64	1,687,800
29 Dec 2023	38.24	38.31	36.32	36.86	36.86	979,000
28 Dec 2023	38.32	38.75	37.51	38.18	38.18	836,300
27 Dec 2023	39.24	39.74	37.81	38.24	38.24	728,800
26 Dec 2023	37.52	39.16	37.03	38.61	38.61	2,178,900
22 Dec 2023	36.96	37.41	35.90	36.76	36.76	893,900
21 Dec 2023	36.48	36.80	35.34	36.17	36.17	866,900
20 Dec 2023	38.42	39.57	34.97	35.07	35.07	2,029,500
19 Dec 2023	35.13	38.68	35.04	38.33	38.33	2,064,100
18 Dec 2023	34.82	35.75	34.25	34.56	34.56	1,644,800
15 Dec 2023	35.12	35.38	33.54	34.61	34.61	3,862,200
14 Dec 2023	32.11	35.63	32.11	35.12	35.12	4,055,800
13 Dec 2023	28.23	31.31	27.43	31.21	31.21	1,804,300
12 Dec 2023	27.95	28.96	27.19	28.25	28.25	1,372,200
11 Dec 2023	27.00	28.15	26.51	27.90	27.90	1,628,000
08 Dec 2023	25.96	27.17	24.81	26.98	26.98	1,560,500
07 Dec 2023	26.10	27.14	25.80	26.41	26.41	1,294,000
06 Dec 2023	25.21	26.40	24.60	26.00	26.00	1,232,000
05 Dec 2023	25.13	25.26	24.25	24.67	24.67	846,900
04 Dec 2023	24.44	25.74	24.15	25.59	25.59	1,099,300
01 Dec 2023	23.82	25.06	23.25	24.78	24.78	1,448,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,078.86+38.48(+0.48%)

FTSE 25019,601.98-117.39(-0.60%)

AIM753.12-1.57(-0.21%)

GBP/EUR1.1654+0.0009(+0.08%)

GBP/USD1.2493+0.0031(+0.25%)

Bitcoin GBP51,342.88-577.83(-1.11%)

Trending tickers

Twist Bioscience Corporation (TWST)

FTSE 100
8,078.86
+38.48(+0.48%)

FTSE 250
19,601.98
-117.39(-0.60%)

AIM
753.12
-1.57(-0.21%)

GBP/EUR
1.1654
+0.0009(+0.08%)

GBP/USD
1.2493
+0.0031(+0.25%)

Bitcoin GBP
51,342.88
-577.83(-1.11%)