Twist Bioscience Corp (TWST) Historical Stock Data
33.58 ↓0.26 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TWST is up 0.60% a day on average. There have been 14 days where Twist Bioscience Corp closed green and 16 days where TWST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 33.81 | 33.58 | ↓$0.23 (-0.68%) | 32.93 | 34.11 | 366.76K |
| 2025-12-23 | 34.53 | 33.84 | ↓$0.69 (-2.00%) | 33.29 | 34.90 | 804.72K |
| 2025-12-22 | 32.82 | 35.06 | ↑$2.24 (6.83%) | 32.70 | 35.39 | 1.35M |
| 2025-12-19 | 32.07 | 32.51 | ↑$0.44 (1.37%) | 31.73 | 33.10 | 1.54M |
| 2025-12-18 | 32.92 | 31.92 | ↓$1.00 (-3.04%) | 31.58 | 33.75 | 1.45M |
| 2025-12-17 | 31.05 | 32.13 | ↑$1.08 (3.48%) | 30.61 | 33.42 | 1.73M |
| 2025-12-16 | 30.99 | 31.13 | ↑$0.14 (0.45%) | 30.21 | 31.49 | 1.45M |
| 2025-12-15 | 31.78 | 31.07 | ↓$0.71 (-2.23%) | 30.47 | 31.78 | 878.08K |
| 2025-12-12 | 32.12 | 30.93 | ↓$1.19 (-3.70%) | 30.72 | 32.74 | 1M |
| 2025-12-11 | 32.52 | 32.12 | ↓$0.40 (-1.23%) | 31.65 | 33.31 | 0.93M |
| 2025-12-10 | 31.67 | 32.78 | ↑$1.11 (3.50%) | 31.24 | 33.17 | 1.32M |
| 2025-12-09 | 32.16 | 31.58 | ↓$0.58 (-1.80%) | 31.19 | 32.58 | 0.90M |
| 2025-12-08 | 33.20 | 32.22 | ↓$0.98 (-2.95%) | 31.39 | 33.24 | 1.88M |
| 2025-12-05 | 32.63 | 32.30 | ↓$0.33 (-1.01%) | 31.85 | 32.80 | 1.01M |
| 2025-12-04 | 31.15 | 32.81 | ↑$1.66 (5.33%) | 30.42 | 33.21 | 1.19M |
| 2025-12-03 | 30.02 | 31.17 | ↑$1.15 (3.83%) | 29.60 | 31.88 | 1.36M |
| 2025-12-02 | 29.91 | 29.70 | ↓$0.21 (-0.70%) | 28.90 | 30.06 | 1.15M |
| 2025-12-01 | 31.26 | 29.86 | ↓$1.40 (-4.48%) | 29.74 | 31.46 | 1.59M |
| 2025-11-28 | 31.80 | 32.01 | ↑$0.21 (0.66%) | 31.22 | 32.10 | 497.09K |
| 2025-11-26 | 31.00 | 31.70 | ↑$0.70 (2.26%) | 30.58 | 31.79 | 1.07M |
| 2025-11-25 | 29.33 | 31.11 | ↑$1.79 (6.09%) | 28.88 | 31.48 | 1.51M |
| 2025-11-24 | 28.83 | 29.33 | ↑$0.50 (1.73%) | 28.27 | 29.56 | 1.66M |
| 2025-11-21 | 25.90 | 28.56 | ↑$2.66 (10.27%) | 25.67 | 29.46 | 2.61M |
| 2025-11-20 | 26.17 | 26.07 | ↓$0.10 (-0.38%) | 25.89 | 28.20 | 2.11M |
| 2025-11-19 | 26.03 | 25.45 | ↓$0.58 (-2.23%) | 25.23 | 26.18 | 1.49M |
| 2025-11-18 | 26.03 | 26.00 | ↓$0.03 (-0.12%) | 24.41 | 26.75 | 2.70M |
| 2025-11-17 | 26.74 | 26.46 | ↓$0.28 (-1.05%) | 25.50 | 27.37 | 3.59M |
| 2025-11-14 | 26.32 | 26.87 | ↑$0.55 (2.09%) | 23.30 | 27.25 | 5.76M |
| 2025-11-13 | 31.42 | 29.90 | ↓$1.52 (-4.84%) | 29.54 | 31.93 | 1.65M |
| 2025-11-12 | 31.12 | 31.87 | ↑$0.75 (2.41%) | 30.75 | 32.08 | 1.54M |
Create an account or log in to view more rows.
$TWST this sell-off is meh.
$TWST how low can she go
$TWST when is earnings
$TWST This stock is the golden ticket.
$TWST adding next Friday
$TWST green shoots
$TWST just waiting to short this bad boy.
$TWST all’s I know is buy and hold… no expectations
$TWST day trade is ok to buy here but sell later
$TWST breaking out of this wedge sooner than later