Twist Bioscience Corporation (TWST) Historical Stock Price Data | Complete Trading History - Stocknear

Twist Bioscience Corporat...

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