Twist Bioscience Corporat... (TWST)
NASDAQ: TWST
· Real-Time Price · USD
27.16
-0.86 (-3.07%)
At close: Aug 19, 2025, 12:39 PM
TWST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.04 | 28.40 | 27.83 | 28.02 | 28.02 | -0.36% | 1,192,717 |
| Aug 15, 2025 | 29.27 | 29.27 | 28.01 | 28.12 | 28.12 | -2.50% | 1,751,828 |
| Aug 14, 2025 | 28.89 | 29.71 | 28.10 | 28.84 | 28.84 | 0.66% | 3,102,614 |
| Aug 13, 2025 | 27.96 | 29.58 | 27.82 | 28.65 | 28.65 | 4.37% | 3,860,012 |
| Aug 12, 2025 | 27.91 | 28.36 | 27.30 | 27.45 | 27.45 | -0.65% | 2,202,571 |
| Aug 11, 2025 | 25.74 | 27.69 | 25.50 | 27.63 | 27.63 | 7.76% | 2,548,600 |
| Aug 8, 2025 | 25.40 | 25.95 | 24.88 | 25.64 | 25.64 | 2.56% | 1,969,175 |
| Aug 7, 2025 | 26.00 | 26.50 | 24.28 | 25.00 | 25.00 | -3.47% | 1,943,331 |
| Aug 6, 2025 | 27.72 | 27.72 | 25.63 | 25.90 | 25.90 | -5.89% | 3,235,712 |
| Aug 5, 2025 | 31.01 | 31.20 | 27.50 | 27.52 | 27.52 | -8.90% | 2,466,100 |
| Aug 4, 2025 | 30.07 | 30.44 | 27.52 | 30.21 | 30.21 | -10.30% | 4,900,500 |
| Aug 1, 2025 | 32.50 | 33.99 | 32.38 | 33.68 | 33.68 | 0.33% | 1,382,900 |
| Jul 31, 2025 | 34.26 | 34.93 | 33.44 | 33.57 | 33.57 | -3.34% | 1,164,833 |
| Jul 30, 2025 | 34.89 | 35.90 | 34.51 | 34.73 | 34.73 | 0.12% | 1,259,078 |
| Jul 29, 2025 | 36.74 | 36.76 | 34.25 | 34.69 | 34.69 | -5.04% | 884,156 |
| Jul 28, 2025 | 36.21 | 37.12 | 35.16 | 36.53 | 36.53 | 1.50% | 1,017,100 |
| Jul 25, 2025 | 35.62 | 36.07 | 34.45 | 35.99 | 35.99 | 2.59% | 871,932 |
| Jul 24, 2025 | 35.49 | 35.99 | 34.96 | 35.08 | 35.08 | -2.64% | 1,008,399 |
| Jul 23, 2025 | 36.38 | 36.95 | 35.15 | 36.03 | 36.03 | 0.56% | 1,097,228 |
| Jul 22, 2025 | 35.09 | 36.12 | 35.09 | 35.83 | 35.83 | 3.05% | 685,584 |