Twist Bioscience Corporat... (TWST)
NASDAQ: TWST
· Real-Time Price · USD
31.07
0.39 (1.27%)
At close: Oct 03, 2025, 3:59 PM
31.44
1.19%
After-hours: Oct 03, 2025, 06:33 PM EDT
TWST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 31.04 | 33.12 | 30.69 | 31.07 | 31.07 | 1.27% | 1,965,360 |
Oct 2, 2025 | 29.44 | 31.28 | 28.89 | 30.68 | 30.68 | 4.85% | 2,108,600 |
Oct 1, 2025 | 28.16 | 29.88 | 28.10 | 29.26 | 29.26 | 3.98% | 1,950,807 |
Sep 30, 2025 | 27.20 | 28.33 | 26.81 | 28.14 | 28.14 | 4.22% | 1,448,625 |
Sep 29, 2025 | 27.04 | 27.52 | 26.66 | 27.00 | 27.00 | 0.33% | 1,260,703 |
Sep 26, 2025 | 26.93 | 27.01 | 26.34 | 26.91 | 26.91 | 0.60% | 1,247,040 |
Sep 25, 2025 | 26.58 | 27.28 | 26.20 | 26.75 | 26.75 | -1.00% | 1,431,000 |
Sep 24, 2025 | 27.74 | 28.15 | 26.72 | 27.02 | 27.02 | -2.24% | 1,294,598 |
Sep 23, 2025 | 27.87 | 28.72 | 27.60 | 27.64 | 27.64 | -0.61% | 1,247,977 |
Sep 22, 2025 | 27.75 | 28.59 | 27.22 | 27.81 | 27.81 | -0.29% | 1,338,300 |
Sep 19, 2025 | 28.08 | 28.58 | 27.73 | 27.89 | 27.89 | -0.21% | 2,856,965 |
Sep 18, 2025 | 27.62 | 28.46 | 27.58 | 27.95 | 27.95 | 3.63% | 1,632,130 |
Sep 17, 2025 | 27.30 | 28.24 | 26.48 | 26.97 | 26.97 | -0.41% | 1,720,684 |
Sep 16, 2025 | 25.74 | 27.23 | 25.13 | 27.08 | 27.08 | 5.29% | 2,313,201 |
Sep 15, 2025 | 25.55 | 25.79 | 25.05 | 25.72 | 25.72 | 1.62% | 1,636,300 |
Sep 12, 2025 | 25.35 | 25.56 | 24.91 | 25.31 | 25.31 | -1.17% | 1,503,445 |
Sep 11, 2025 | 24.29 | 25.96 | 24.18 | 25.61 | 25.61 | 6.00% | 1,965,675 |
Sep 10, 2025 | 25.40 | 25.40 | 24.07 | 24.16 | 24.16 | -3.71% | 1,999,300 |
Sep 9, 2025 | 26.35 | 26.52 | 24.34 | 25.09 | 25.09 | -4.42% | 1,712,384 |
Sep 8, 2025 | 25.90 | 26.42 | 25.13 | 26.25 | 26.25 | 1.90% | 2,250,408 |
Page 1 of 87