Twist Bioscience Corporat...

44.92
-3.06 (-6.38%)
At close: Feb 20, 2025, 2:49 PM

TWST Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 46.70 48.42 45.90 47.98 1.28 2.74% 926,984
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
Jan 14, 2025 44.26 45.97 42.28 42.75 -0.83 -1.90% 916,129
Jan 13, 2025 42.35 43.62 41.06 43.58 -0.02 -0.05% 489,464
Jan 10, 2025 43.50 44.78 42.67 43.60 -1.52 -3.37% 807,200
Jan 8, 2025 45.20 45.80 43.48 45.12 -0.50 -1.10% 660,920
Jan 7, 2025 48.78 51.31 45.28 45.62 -2.89 -5.96% 814,582
Jan 6, 2025 47.36 49.35 47.36 48.51 1.18 2.49% 683,242
Jan 3, 2025 45.34 47.85 45.10 47.33 2.02 4.46% 512,200
Jan 2, 2025 47.25 47.25 44.59 45.31 -1.16 -2.50% 622,224
Dec 31, 2024 47.33 47.80 46.08 46.47 -0.76 -1.61% 512,800
Dec 30, 2024 47.15 47.86 45.76 47.23 -0.94 -1.95% 457,422
Dec 27, 2024 48.59 48.77 46.42 48.17 -1.06 -2.15% 600,730
Dec 26, 2024 48.34 49.38 47.64 49.23 0.33 0.67% 487,329
Dec 24, 2024 48.19 49.21 47.71 48.90 0.78 1.62% 222,000
Dec 23, 2024 47.89 48.49 46.48 48.12 0.18 0.38% 791,473
Dec 20, 2024 43.29 48.00 42.89 47.94 4.32 9.90% 2,278,043
Dec 19, 2024 44.61 45.18 43.15 43.62 -0.99 -2.22% 969,225
Dec 18, 2024 48.47 48.91 43.68 44.61 -3.79 -7.83% 1,074,835
Dec 17, 2024 47.66 49.70 47.33 48.40 -0.03 -0.06% 738,557
Dec 16, 2024 46.88 49.75 46.64 48.43 0.93 1.96% 927,489
Dec 13, 2024 47.93 48.09 46.56 47.50 0.11 0.23% 814,100
Dec 12, 2024 48.44 50.24 47.07 47.39 -1.47 -3.01% 783,364
Dec 11, 2024 52.44 52.57 48.36 48.86 -2.70 -5.24% 828,800
Dec 10, 2024 51.65 53.06 51.30 51.56 -0.09 -0.17% 657,800
Dec 9, 2024 52.78 53.91 51.36 51.65 -1.05 -1.99% 743,334
Dec 6, 2024 51.48 53.59 51.43 52.70 1.96 3.86% 512,209
Dec 5, 2024 52.56 52.85 50.45 50.74 -1.69 -3.22% 658,200

Create Price Alert on TWST

Your price alert will notify you when the stock price is above 44.92.

Add to Watchlist