Twist Bioscience Corp (TWST) Historical Stock Data
31.96 ↑0.73 (2.34%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TWST is up 0.15% a day on average. There have been 17 days where Twist Bioscience Corp closed green and 13 days where TWST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 31.02 | 31.96 | ↑$0.94 (3.03%) | 30.32 | 33.51 | 1.37M |
| 2024-04-30 | 31.50 | 31.23 | ↓$0.27 (-0.86%) | 31.10 | 32.65 | 1.05M |
| 2024-04-29 | 31.84 | 32.03 | ↑$0.19 (0.60%) | 31.50 | 32.94 | 745.75K |
| 2024-04-26 | 31.07 | 31.54 | ↑$0.47 (1.51%) | 30.77 | 31.71 | 644.44K |
| 2024-04-25 | 29.78 | 31.08 | ↑$1.30 (4.37%) | 29.76 | 31.29 | 1.23M |
| 2024-04-24 | 31.84 | 30.75 | ↓$1.09 (-3.42%) | 30.28 | 31.90 | 1.40M |
| 2024-04-23 | 29.78 | 31.50 | ↑$1.72 (5.78%) | 29.61 | 32.09 | 1.07M |
| 2024-04-22 | 28.38 | 29.45 | ↑$1.07 (3.77%) | 27.96 | 29.49 | 0.94M |
| 2024-04-19 | 28.39 | 27.95 | ↓$0.44 (-1.55%) | 27.41 | 29.20 | 1.09M |
| 2024-04-18 | 28.27 | 28.36 | ↑$0.09 (0.32%) | 28.03 | 29.04 | 807.83K |
| 2024-04-17 | 29.09 | 28.57 | ↓$0.52 (-1.79%) | 28.18 | 29.24 | 837.77K |
| 2024-04-16 | 28.74 | 28.61 | ↓$0.13 (-0.45%) | 27.86 | 28.78 | 871.06K |
| 2024-04-15 | 31.07 | 29.24 | ↓$1.83 (-5.89%) | 29.02 | 31.07 | 864.28K |
| 2024-04-12 | 32.08 | 30.68 | ↓$1.40 (-4.36%) | 30.30 | 32.37 | 1.09M |
| 2024-04-11 | 32.18 | 32.68 | ↑$0.50 (1.55%) | 31.81 | 33.04 | 609.02K |
| 2024-04-10 | 31.32 | 31.86 | ↑$0.54 (1.72%) | 30.86 | 32.54 | 704.88K |
| 2024-04-09 | 33.08 | 33.73 | ↑$0.65 (1.96%) | 32.87 | 33.83 | 602.34K |
| 2024-04-08 | 32.95 | 32.97 | ↑$0.02 (0.06%) | 32.36 | 33.06 | 513.80K |
| 2024-04-05 | 31.57 | 32.61 | ↑$1.04 (3.29%) | 31.21 | 33.09 | 631.07K |
| 2024-04-04 | 33.94 | 31.98 | ↓$1.96 (-5.77%) | 31.91 | 34.25 | 701.95K |
| 2024-04-03 | 32.69 | 33.34 | ↑$0.65 (1.99%) | 32.52 | 34.39 | 691.95K |
| 2024-04-02 | 33.22 | 32.92 | ↓$0.30 (-0.90%) | 32.48 | 33.50 | 0.99M |
| 2024-04-01 | 34.21 | 34.41 | ↑$0.20 (0.58%) | 33.19 | 34.50 | 0.91M |
| 2024-03-28 | 34.54 | 34.31 | ↓$0.23 (-0.67%) | 34.00 | 35.09 | 1.19M |
| 2024-03-27 | 34.37 | 34.48 | ↑$0.11 (0.32%) | 33.66 | 34.56 | 514.21K |
| 2024-03-26 | 34.96 | 33.75 | ↓$1.21 (-3.46%) | 33.16 | 35.27 | 637.11K |
| 2024-03-25 | 34.23 | 34.23 | ↑$0.00 (0.00%) | 33.90 | 34.97 | 535.51K |
| 2024-03-22 | 35.67 | 34.60 | ↓$1.07 (-3.00%) | 34.17 | 36.11 | 651.47K |
| 2024-03-21 | 36.08 | 36.03 | ↓$0.05 (-0.14%) | 35.19 | 36.92 | 645.32K |
| 2024-03-20 | 33.46 | 35.41 | ↑$1.95 (5.83%) | 33.26 | 35.78 | 566.38K |
Create an account or log in to view more rows.
$TWST Pamp it higher...
$TWST good times
$TWST Hold on to your Butts.
$TWST Holding.
$TWST let’s gooooo
$TWST what happened?
$TWST the time is near
$TWST Market is going to crash hard tomorrow.
$TWST Not another do nothing day
$TWST green is good