Twist Bioscience Corporat... (TWST)
39.80
-1.78 (-4.28%)
At close: Mar 28, 2025, 1:16 PM
TWST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 41.69 | 42.32 | 40.30 | 41.58 | -0.30 | -0.72% | 643,747 |
| Mar 26, 2025 | 44.14 | 44.94 | 41.25 | 41.88 | -2.37 | -5.36% | 810,318 |
| Mar 25, 2025 | 44.84 | 44.85 | 43.39 | 44.25 | -0.69 | -1.54% | 666,505 |
| Mar 24, 2025 | 43.66 | 45.25 | 43.45 | 44.94 | 2.05 | 4.78% | 725,400 |
| Mar 21, 2025 | 41.86 | 43.57 | 40.50 | 42.89 | 0.84 | 2.00% | 1,320,000 |
| Mar 20, 2025 | 40.73 | 43.10 | 40.73 | 42.05 | 0.35 | 0.84% | 911,513 |
| Mar 19, 2025 | 41.04 | 43.28 | 40.30 | 41.70 | 1.13 | 2.79% | 963,538 |
| Mar 18, 2025 | 41.13 | 41.73 | 39.77 | 40.57 | -1.77 | -4.18% | 749,860 |
| Mar 17, 2025 | 39.81 | 42.64 | 39.26 | 42.34 | 2.38 | 5.96% | 862,150 |
| Mar 14, 2025 | 40.06 | 40.89 | 39.50 | 39.96 | 0.84 | 2.15% | 767,300 |
| Mar 13, 2025 | 39.13 | 39.80 | 37.92 | 39.12 | -0.20 | -0.51% | 1,013,306 |
| Mar 12, 2025 | 40.21 | 41.45 | 38.47 | 39.32 | 0.19 | 0.49% | 1,121,029 |
| Mar 11, 2025 | 36.54 | 40.63 | 35.54 | 39.13 | 2.42 | 6.59% | 1,776,900 |
| Mar 10, 2025 | 38.33 | 38.87 | 34.67 | 36.71 | -2.72 | -6.90% | 1,733,552 |
| Mar 7, 2025 | 38.97 | 39.73 | 35.21 | 39.43 | 0.25 | 0.64% | 1,257,800 |
| Mar 6, 2025 | 40.52 | 42.25 | 38.94 | 39.18 | -2.87 | -6.83% | 1,166,264 |
| Mar 5, 2025 | 39.76 | 42.30 | 39.24 | 42.05 | 2.37 | 5.97% | 1,351,045 |
| Mar 4, 2025 | 36.00 | 40.84 | 34.35 | 39.68 | 2.57 | 6.93% | 2,703,431 |
| Mar 3, 2025 | 39.04 | 39.27 | 36.34 | 37.11 | -1.71 | -4.40% | 1,707,652 |
| Feb 28, 2025 | 38.15 | 39.92 | 37.60 | 38.82 | 0.26 | 0.67% | 969,100 |
| Feb 27, 2025 | 41.58 | 42.23 | 38.48 | 38.56 | -2.77 | -6.70% | 854,229 |
| Feb 26, 2025 | 40.88 | 42.64 | 40.61 | 41.33 | 0.52 | 1.27% | 712,100 |
| Feb 25, 2025 | 41.19 | 41.76 | 39.06 | 40.81 | -0.39 | -0.95% | 1,161,139 |
| Feb 24, 2025 | 41.67 | 42.33 | 40.60 | 41.20 | -0.11 | -0.27% | 1,057,086 |
| Feb 21, 2025 | 45.91 | 46.37 | 40.90 | 41.31 | -3.77 | -8.36% | 1,567,846 |
| Feb 20, 2025 | 47.97 | 48.58 | 44.33 | 45.08 | -2.90 | -6.04% | 801,874 |
| Feb 19, 2025 | 46.70 | 48.42 | 45.90 | 47.98 | 1.28 | 2.74% | 927,423 |
| Feb 18, 2025 | 49.40 | 51.00 | 46.24 | 46.70 | -0.89 | -1.87% | 1,034,060 |
| Feb 14, 2025 | 47.50 | 48.34 | 46.81 | 47.59 | 0.72 | 1.54% | 809,219 |
| Feb 13, 2025 | 46.10 | 47.18 | 44.81 | 46.87 | 1.50 | 3.31% | 824,616 |
| Feb 12, 2025 | 45.33 | 46.21 | 43.93 | 45.37 | -0.83 | -1.80% | 1,182,910 |
| Feb 11, 2025 | 47.50 | 48.70 | 46.17 | 46.20 | -2.43 | -5.00% | 1,013,000 |
| Feb 10, 2025 | 51.80 | 51.80 | 47.66 | 48.63 | -3.67 | -7.02% | 1,601,168 |
| Feb 7, 2025 | 53.71 | 54.26 | 51.04 | 52.30 | -1.40 | -2.61% | 883,069 |
| Feb 6, 2025 | 54.00 | 54.74 | 52.85 | 53.70 | 0.04 | 0.07% | 1,057,059 |
| Feb 5, 2025 | 52.02 | 54.18 | 51.39 | 53.66 | 1.64 | 3.15% | 942,529 |
| Feb 4, 2025 | 53.39 | 54.39 | 49.43 | 52.02 | -0.73 | -1.38% | 826,000 |
| Feb 3, 2025 | 45.30 | 53.01 | 45.30 | 52.75 | 0.38 | 0.73% | 1,534,482 |
| Jan 31, 2025 | 51.33 | 53.95 | 50.69 | 52.37 | 1.23 | 2.41% | 1,128,169 |
| Jan 30, 2025 | 50.25 | 52.90 | 50.25 | 51.14 | 1.62 | 3.27% | 714,200 |
| Jan 29, 2025 | 51.01 | 51.49 | 49.40 | 49.52 | -2.34 | -4.51% | 808,454 |
| Jan 28, 2025 | 52.51 | 52.91 | 51.01 | 51.86 | -0.37 | -0.71% | 410,507 |
| Jan 27, 2025 | 51.18 | 54.21 | 50.68 | 52.23 | -1.84 | -3.40% | 580,100 |
| Jan 24, 2025 | 53.25 | 55.33 | 52.60 | 54.07 | 0.77 | 1.44% | 1,007,103 |
| Jan 23, 2025 | 51.75 | 55.18 | 49.14 | 53.30 | 0.96 | 1.83% | 995,618 |
| Jan 22, 2025 | 50.51 | 53.90 | 50.45 | 52.34 | 1.89 | 3.75% | 769,355 |
| Jan 21, 2025 | 48.33 | 51.36 | 48.24 | 50.45 | 2.89 | 6.08% | 721,561 |
| Jan 17, 2025 | 46.91 | 48.80 | 46.01 | 47.56 | 1.69 | 3.68% | 617,067 |
| Jan 16, 2025 | 45.46 | 46.28 | 44.35 | 45.87 | 0.39 | 0.86% | 670,750 |
| Jan 15, 2025 | 45.00 | 47.28 | 44.74 | 45.48 | 2.73 | 6.39% | 741,351 |