TWST
Twist Bioscience Corporation NMS · TWST
$87.45
-6.40
(-6.82%)
Neutral · -0.38σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment TWST crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $96.16 | $96.76 | $87.32 | $87.45 | 0.9M |
| 2026-07-17 | $87.60 | $93.95 | $85.02 | $93.85 | 1.2M |
| 2026-07-16 | $92.47 | $93.78 | $88.64 | $91.23 | 1.7M |
| 2026-07-15 | $92.55 | $94.20 | $90.21 | $92.61 | 1.2M |
| 2026-07-14 | $94.53 | $94.69 | $91.43 | $92.53 | 1.3M |
| 2026-07-13 | $90.49 | $92.79 | $89.13 | $90.35 | 0.9M |
| 2026-07-10 | $93.74 | $94.68 | $88.04 | $90.64 | 1.4M |
| 2026-07-09 | $91.00 | $96.41 | $90.84 | $93.67 | 1.3M |
| 2026-07-08 | $90.08 | $91.98 | $87.57 | $89.38 | 1.7M |
| 2026-07-07 | $99.78 | $101.31 | $89.10 | $91.03 | 2.6M |
| 2026-07-06 | $96.80 | $104.40 | $95.00 | $99.93 | 1.4M |
| 2026-07-02 | $103.85 | $105.47 | $97.52 | $99.24 | 1.5M |
| 2026-07-01 | $101.16 | $104.65 | $99.91 | $102.25 | 1.5M |
| 2026-06-30 | $98.03 | $103.22 | $97.12 | $102.88 | 2.0M |
| 2026-06-29 | $100.00 | $101.08 | $96.32 | $98.36 | 1.7M |
| 2026-06-26 | $95.40 | $104.23 | $94.79 | $99.84 | 4.3M |
| 2026-06-25 | $93.14 | $98.40 | $91.88 | $96.65 | 2.8M |
| 2026-06-24 | $86.16 | $93.80 | $85.50 | $91.35 | 2.6M |
| 2026-06-23 | $82.29 | $87.54 | $81.55 | $85.00 | 1.8M |
| 2026-06-22 | $88.30 | $89.71 | $84.05 | $85.17 | 2.4M |
| 2026-06-18 | $85.67 | $87.77 | $84.13 | $87.56 | 3.9M |
| 2026-06-17 | $84.95 | $88.46 | $81.62 | $82.87 | 1.8M |
| 2026-06-16 | $81.02 | $86.94 | $80.63 | $84.95 | 2.5M |
| 2026-06-15 | $79.35 | $82.99 | $77.29 | $80.79 | 2.6M |
| 2026-06-12 | $75.02 | $78.28 | $75.01 | $76.17 | 2.6M |
| 2026-06-11 | $69.20 | $74.28 | $68.45 | $74.05 | 2.7M |
| 2026-06-10 | $69.40 | $71.77 | $67.24 | $67.77 | 1.1M |
| 2026-06-09 | $71.46 | $73.44 | $66.43 | $70.06 | 1.8M |
| 2026-06-08 | $70.71 | $70.82 | $68.07 | $70.04 | 1.4M |
| 2026-06-05 | $72.34 | $73.70 | $68.29 | $69.22 | 2.5M |
| 2026-06-04 | $73.02 | $80.50 | $72.08 | $73.93 | 2.0M |
| 2026-06-03 | $69.81 | $72.99 | $68.83 | $72.33 | 1.4M |
| 2026-06-02 | $66.94 | $70.29 | $66.94 | $70.15 | 1.1M |
| 2026-06-01 | $66.87 | $68.14 | $63.99 | $67.86 | 1.3M |
| 2026-05-29 | $69.09 | $71.04 | $66.64 | $66.87 | 2.1M |
| 2026-05-28 | $64.10 | $69.20 | $63.00 | $69.03 | 2.3M |
| 2026-05-27 | $65.68 | $66.94 | $63.74 | $64.17 | 1.3M |
| 2026-05-26 | $61.04 | $65.60 | $60.60 | $64.87 | 1.6M |
| 2026-05-22 | $58.53 | $61.95 | $56.38 | $60.57 | 1.6M |
| 2026-05-21 | $52.61 | $59.32 | $51.80 | $58.84 | 2.0M |
| 2026-05-20 | $50.29 | $55.13 | $48.85 | $53.66 | 2.1M |
| 2026-05-19 | $49.29 | $50.26 | $48.03 | $49.50 | 0.9M |
| 2026-05-18 | $50.47 | $52.34 | $48.80 | $49.79 | 1.1M |
| 2026-05-15 | $51.31 | $52.65 | $48.00 | $49.17 | 2.6M |
| 2026-05-14 | $54.87 | $56.14 | $52.88 | $52.95 | 0.9M |
| 2026-05-13 | $55.30 | $56.08 | $52.75 | $54.39 | 1.0M |
| 2026-05-12 | $56.12 | $57.63 | $54.00 | $55.95 | 1.1M |
| 2026-05-11 | $57.08 | $57.65 | $55.60 | $56.21 | 1.1M |
| 2026-05-08 | $58.69 | $59.00 | $56.00 | $56.85 | 1.1M |
| 2026-05-07 | $59.25 | $59.60 | $57.68 | $58.54 | 1.6M |
| 2026-05-06 | $57.06 | $60.58 | $57.00 | $59.53 | 1.4M |
| 2026-05-05 | $58.32 | $60.44 | $55.67 | $56.70 | 1.6M |
| 2026-05-04 | $59.20 | $59.99 | $56.01 | $56.19 | 2.6M |
| 2026-05-01 | $58.80 | $60.95 | $57.72 | $60.40 | 2.7M |
| 2026-04-30 | $57.50 | $60.60 | $56.74 | $58.45 | 1.6M |
| 2026-04-29 | $58.58 | $58.92 | $56.12 | $56.70 | 1.0M |
| 2026-04-28 | $60.23 | $60.84 | $58.56 | $59.15 | 0.8M |
| 2026-04-27 | $61.83 | $62.50 | $59.66 | $61.00 | 1.1M |
| 2026-04-24 | $59.62 | $61.77 | $58.52 | $60.94 | 0.9M |
| 2026-04-23 | $62.66 | $62.99 | $56.86 | $58.85 | 1.7M |
| 2026-04-22 | $63.90 | $66.06 | $62.92 | $63.20 | 2.0M |
| 2026-04-21 | $63.14 | $65.10 | $62.12 | $62.61 | 1.7M |
| 2026-04-20 | $59.72 | $62.09 | $58.99 | $61.88 | 1.0M |
| 2026-04-17 | $58.33 | $61.61 | $57.88 | $59.81 | 1.5M |
| 2026-04-16 | $57.75 | $58.26 | $55.50 | $56.23 | 1.4M |
| 2026-04-15 | $57.41 | $59.90 | $56.05 | $57.62 | 1.2M |
| 2026-04-14 | $51.00 | $59.00 | $50.99 | $57.41 | 3.0M |
| 2026-04-13 | $47.81 | $50.69 | $47.57 | $50.38 | 1.0M |
| 2026-04-10 | $48.81 | $49.08 | $47.11 | $47.91 | 0.7M |
| 2026-04-09 | $50.92 | $50.92 | $48.79 | $48.84 | 0.7M |
| 2026-04-08 | $53.04 | $54.19 | $50.85 | $51.17 | 1.1M |
| 2026-04-07 | $50.18 | $50.80 | $49.02 | $50.12 | 1.2M |
| 2026-04-06 | $50.21 | $51.95 | $50.06 | $51.18 | 0.7M |
| 2026-04-02 | $46.99 | $51.00 | $46.56 | $50.21 | 1.0M |
| 2026-04-01 | $48.89 | $51.28 | $48.22 | $49.54 | 1.3M |
| 2026-03-31 | $44.50 | $47.64 | $43.98 | $47.52 | 1.4M |
| 2026-03-30 | $45.33 | $45.33 | $42.68 | $43.26 | 1.1M |
| 2026-03-27 | $46.59 | $46.71 | $43.87 | $44.53 | 1.1M |
| 2026-03-26 | $47.59 | $49.22 | $46.39 | $46.75 | 1.0M |
| 2026-03-25 | $48.82 | $50.82 | $48.48 | $48.64 | 1.9M |
| 2026-03-24 | $43.67 | $47.55 | $43.01 | $47.49 | 1.5M |
| 2026-03-23 | $44.18 | $45.57 | $43.35 | $44.50 | 1.8M |
| 2026-03-20 | $44.60 | $44.68 | $41.52 | $42.07 | 1.3M |
| 2026-03-19 | $43.33 | $45.69 | $42.66 | $44.80 | 0.7M |
| 2026-03-18 | $46.55 | $47.36 | $44.40 | $44.46 | 1.0M |
| 2026-03-17 | $45.39 | $47.41 | $45.29 | $47.28 | 0.9M |
| 2026-03-16 | $43.57 | $45.40 | $43.57 | $45.01 | 0.7M |
| 2026-03-13 | $43.95 | $44.85 | $42.68 | $43.28 | 0.8M |
| 2026-03-12 | $45.85 | $46.21 | $42.52 | $43.02 | 1.0M |
| 2026-03-11 | $44.32 | $47.34 | $44.24 | $46.86 | 0.8M |
| 2026-03-10 | $48.31 | $49.00 | $45.26 | $45.40 | 0.9M |
| 2026-03-09 | $46.36 | $48.38 | $44.50 | $48.33 | 1.2M |
| 2026-03-06 | $46.29 | $47.83 | $45.76 | $46.94 | 0.8M |
| 2026-03-05 | $47.00 | $49.25 | $46.59 | $48.66 | 1.2M |
| 2026-03-04 | $46.92 | $49.32 | $46.83 | $48.06 | 1.1M |
| 2026-03-03 | $43.22 | $47.63 | $42.89 | $46.65 | 0.8M |
| 2026-03-02 | $44.95 | $46.42 | $44.72 | $45.89 | 0.8M |
| 2026-02-27 | $47.47 | $48.11 | $46.06 | $46.92 | 0.8M |
| 2026-02-26 | $49.35 | $50.02 | $46.34 | $48.71 | 0.8M |
| 2026-02-25 | $48.96 | $50.72 | $48.91 | $49.58 | 0.8M |
| 2026-02-24 | $47.83 | $49.23 | $46.65 | $48.54 | 0.9M |
| 2026-02-23 | $47.43 | $48.09 | $46.04 | $48.09 | 1.1M |
| 2026-02-20 | $49.90 | $50.94 | $47.16 | $48.59 | 2.1M |
| 2026-02-19 | $54.11 | $54.39 | $51.82 | $52.49 | 1.4M |
| 2026-02-18 | $52.49 | $57.88 | $52.48 | $54.92 | 2.5M |
| 2026-02-17 | $48.88 | $53.42 | $48.64 | $52.88 | 2.2M |
| 2026-02-13 | $47.62 | $50.17 | $47.62 | $49.11 | 1.1M |
| 2026-02-12 | $49.83 | $50.65 | $46.96 | $47.66 | 2.0M |
| 2026-02-11 | $49.93 | $49.94 | $47.90 | $49.64 | 1.6M |
| 2026-02-10 | $47.44 | $49.80 | $47.00 | $49.06 | 1.0M |
| 2026-02-09 | $48.31 | $48.45 | $46.17 | $47.47 | 1.1M |
| 2026-02-06 | $48.72 | $49.72 | $47.00 | $49.24 | 2.1M |
| 2026-02-05 | $47.13 | $48.13 | $45.79 | $47.10 | 2.2M |
| 2026-02-04 | $46.89 | $48.73 | $44.91 | $48.12 | 2.2M |
| 2026-02-03 | $46.62 | $48.21 | $45.00 | $46.32 | 2.3M |
| 2026-02-02 | $43.46 | $47.74 | $42.64 | $46.81 | 2.7M |
| 2026-01-30 | $41.29 | $41.79 | $39.66 | $41.07 | 1.6M |
| 2026-01-29 | $41.62 | $41.92 | $40.40 | $41.58 | 0.9M |
| 2026-01-28 | $42.59 | $43.18 | $40.70 | $42.01 | 1.0M |
| 2026-01-27 | $42.40 | $43.34 | $41.78 | $42.60 | 0.9M |
| 2026-01-26 | $42.68 | $43.26 | $41.81 | $42.46 | 1.3M |
| 2026-01-23 | $44.89 | $45.50 | $42.75 | $42.94 | 1.1M |
| 2026-01-22 | $44.16 | $45.76 | $43.77 | $45.15 | 1.4M |
| 2026-01-21 | $41.81 | $44.15 | $41.30 | $43.65 | 1.3M |