Dark

TWST
Twist Bioscience Corporation Common Stock
stock NASDAQ

Sep 18, 2026

167.01USD+7.361%(+11.45)3,069,070

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	159.6700	167.0100	156.680000	167.0100	+7.361%	3,069,070	0.000%
2026-09-17	151.4300	163.6950	150.000000	155.5600	+8.730%	3,370,681	+7.361%
2026-09-16	142.2800	148.5000	137.080000	143.0700	+3.599%	2,409,508	+16.733%
2026-09-15	134.0400	138.9300	131.540000	138.1000	+2.486%	1,288,120	+20.934%
2026-09-14	126.0400	136.8600	121.920000	134.7500	+5.919%	1,806,421	+23.941%
2026-09-11	127.9200	130.0000	125.880000	127.2200	+0.292%	1,108,726	+31.277%
2026-09-10	121.6600	129.2750	120.190000	126.8500	+1.060%	1,285,290	+31.659%
2026-09-09	126.5100	130.9900	122.520000	125.5200	-1.983%	1,835,112	+33.054%
2026-09-08	121.3800	131.6000	120.707500	128.0600	+2.678%	1,805,775	+30.415%
2026-09-04	125.1900	128.1250	123.750000	124.7200	-3.100%	901,851	+33.908%
2026-09-03	132.8500	133.9500	127.420000	128.7100	-1.748%	1,065,839	+29.757%
2026-09-02	131.4300	140.8000	126.420000	131.0000	-0.803%	1,900,310	+27.489%
2026-09-01	134.9400	138.1499	131.000000	132.0600	-4.993%	1,276,113	+26.465%
2026-08-31	139.9900	140.6000	135.000000	139.0000	-1.683%	1,892,097	+20.151%
2026-08-28	150.0500	153.1100	140.990000	141.3800	-7.655%	1,380,553	+18.128%
2026-08-27	149.2300	155.4400	148.435700	153.1000	+2.026%	1,252,699	+9.086%
2026-08-26	148.0000	153.9999	147.000000	150.0600	-0.898%	1,213,067	+11.295%
2026-08-25	145.7300	154.9600	141.410000	151.4200	+7.543%	2,079,033	+10.296%
2026-08-24	145.3700	145.4100	137.370000	140.8000	-3.290%	1,805,839	+18.615%
2026-08-21	138.4300	145.9300	135.050000	145.5900	+6.792%	1,795,557	+14.713%
2026-08-20	136.8400	145.5100	135.170000	136.3300	-4.256%	2,398,616	+22.504%
2026-08-19	128.0000	142.8400	127.750000	142.3900	+22.644%	3,548,866	+17.291%
2026-08-18	121.6100	123.2950	115.280000	116.1000	-6.680%	1,299,367	+43.850%
2026-08-17	116.9100	124.9800	116.910000	124.4100	+4.925%	977,391	+34.242%
2026-08-14	124.0900	124.7052	118.440000	118.5700	-5.364%	1,140,835	+40.854%
2026-08-13	126.2200	126.4000	122.140000	125.2900	+0.064%	912,214	+33.299%
2026-08-12	123.9600	125.3800	120.500000	125.2100	+1.698%	1,606,083	+33.384%
2026-08-11	125.6250	125.6250	120.650000	123.1200	-1.409%	1,055,819	+35.648%
2026-08-10	113.5600	125.6600	113.180000	124.8800	+7.962%	2,642,081	+33.736%
2026-08-07	110.8900	118.3200	109.260100	115.6700	+6.041%	1,561,587	+44.385%
2026-08-06	113.7600	113.7600	108.620000	109.0800	-5.156%	1,834,672	+53.108%
2026-08-05	104.5000	115.5600	104.490000	115.0100	+15.652%	3,295,401	+45.213%
2026-08-04	106.5800	106.5800	98.890000	99.4450	-1.598%	1,246,004	+67.942%
2026-08-03	81.5950	102.3400	80.590000	101.0600	+10.388%	2,937,493	+65.258%
2026-07-31	93.0680	93.5700	88.300100	91.5500	+0.241%	1,494,301	+82.425%
2026-07-30	87.7500	91.9150	86.495000	91.3300	+6.856%	1,656,859	+82.864%
2026-07-29	87.4100	89.1860	82.800000	85.4700	-3.478%	1,459,967	+95.402%
2026-07-28	85.4500	88.6450	82.920000	88.5500	+2.323%	1,409,432	+88.605%
2026-07-27	93.5000	95.3100	85.000000	86.5400	-4.132%	1,347,517	+92.986%
2026-07-24	93.6900	94.5000	88.860000	90.2700	-2.347%	1,045,545	+85.012%
2026-07-23	93.0100	97.4500	92.370000	92.4400	-1.879%	1,211,472	+80.669%
2026-07-22	95.7100	96.1500	92.700000	94.2100	-1.721%	1,089,680	+77.274%
2026-07-21	87.8300	96.1300	85.200000	95.8600	+9.617%	914,156	+74.223%
2026-07-20	96.1599	96.7600	87.320000	87.4500	-6.819%	931,087	+90.978%
2026-07-17	87.6000	93.9500	85.020000	93.8500	+2.872%	1,162,080	+77.954%
2026-07-16	92.4700	93.7830	88.640000	91.2300	-1.490%	1,723,582	+83.065%
2026-07-15	92.5500	94.1950	90.214200	92.6100	+0.086%	1,195,417	+80.337%
2026-07-14	94.5300	94.6850	91.430000	92.5300	+2.413%	1,292,837	+80.493%
2026-07-13	90.4900	92.7900	89.125000	90.3500	-0.314%	872,688	+84.848%
2026-07-10	93.7400	94.6750	88.110000	90.6350	-3.240%	1,352,975	+84.267%
2026-07-09	91.0000	96.4069	90.840000	93.6700	+4.800%	1,263,267	+78.296%
2026-07-08	90.0800	91.9800	87.570000	89.3800	-1.813%	1,722,845	+86.854%
2026-07-07	99.7800	101.3099	89.100000	91.0300	-8.906%	2,603,990	+83.467%
2026-07-06	96.8000	104.4000	95.000000	99.9300	+0.695%	1,446,562	+67.127%
2026-07-02	103.8500	105.4700	97.520100	99.2400	-2.944%	1,524,073	+68.289%
2026-07-01	101.1600	104.6500	99.910000	102.2500	-0.612%	1,499,001	+63.335%
2026-06-30	98.0250	103.2200	97.120000	102.8800	+4.595%	1,989,312	+62.335%
2026-06-29	100.0000	101.0800	96.320000	98.3600	-1.482%	1,659,046	+69.795%
2026-06-26	95.4000	104.2300	94.786400	99.8400	+3.301%	4,275,455	+67.278%
2026-06-25	93.1400	98.4000	91.881200	96.6500	+5.802%	2,784,849	+72.799%
2026-06-24	86.1600	93.8000	85.500000	91.3500	+7.471%	2,602,763	+82.824%
2026-06-23	82.2900	87.5400	81.550000	85.0000	-0.200%	1,768,636	+96.482%
2026-06-22	88.3000	89.7100	84.045000	85.1700	-2.730%	2,354,723	+96.090%
2026-06-18	85.6650	87.7700	84.130000	87.5600	+5.659%	3,938,867	+90.738%
2026-06-17	84.9500	88.4600	81.620000	82.8700	-2.448%	1,823,721	+101.533%
2026-06-16	81.0200	86.9400	80.630000	84.9500	+5.149%	2,482,190	+96.598%
2026-06-15	79.3500	82.9900	77.285000	80.7900	+6.065%	2,642,803	+106.721%
2026-06-12	75.0200	78.2750	75.010000	76.1700	+2.863%	2,612,144	+119.260%
2026-06-11	69.2000	74.2800	68.450000	74.0500	+9.267%	2,743,154	+125.537%
2026-06-10	69.4000	71.7700	67.240000	67.7700	-3.269%	1,145,554	+146.436%
2026-06-09	71.4600	73.4399	66.430000	70.0600	+0.029%	1,797,120	+138.381%
2026-06-08	70.7100	70.8200	68.070000	70.0400	+1.185%	1,395,129	+138.449%
2026-06-05	72.3400	73.6999	68.290000	69.2200	-6.371%	2,474,172	+141.274%
2026-06-04	73.0200	80.5000	72.080000	73.9300	+2.212%	2,041,899	+125.903%
2026-06-03	69.8100	72.9900	68.830000	72.3300	+3.108%	1,431,736	+130.900%
2026-06-02	66.9400	70.2850	66.940000	70.1500	+3.375%	1,088,101	+138.076%
2026-06-01	66.8700	68.1400	63.990000	67.8600	+1.480%	1,295,198	+146.110%
2026-05-29	69.0900	71.0399	66.640000	66.8700	-3.129%	2,133,248	+149.753%
2026-05-28	64.1000	69.2000	63.000000	69.0300	+7.574%	2,264,429	+141.938%
2026-05-27	65.6840	66.9400	63.735335	64.1700	-1.079%	1,305,850	+160.262%
2026-05-26	61.0400	65.6000	60.600000	64.8700	+7.099%	1,600,144	+157.453%
2026-05-22	58.5300	61.9500	56.380000	60.5700	+2.949%	1,617,927	+175.731%
2026-05-21	52.6100	59.3200	51.795000	58.8350	+9.644%	2,026,852	+183.862%
2026-05-20	50.2900	55.1300	48.850000	53.6600	+8.404%	2,111,768	+211.237%
2026-05-19	49.2900	50.2600	48.030000	49.5000	-0.582%	870,392	+237.394%
2026-05-18	50.4700	52.3400	48.800000	49.7900	+1.261%	1,144,948	+235.429%
2026-05-15	51.3100	52.6500	48.000000	49.1700	-7.139%	2,578,006	+239.658%
2026-05-14	54.8700	56.1350	52.880000	52.9500	-2.648%	915,160	+215.411%
2026-05-13	55.3000	56.0800	52.750000	54.3900	-2.788%	984,982	+207.060%
2026-05-12	56.1200	57.6300	54.000000	55.9500	-0.463%	1,143,484	+198.499%
2026-05-11	57.0800	57.6500	55.600000	56.2100	-1.126%	1,146,681	+197.118%
2026-05-08	58.6900	58.9999	56.000000	56.8500	-2.887%	1,090,454	+193.773%
2026-05-07	59.2500	59.6000	57.680000	58.5400	-1.663%	1,550,974	+185.292%
2026-05-06	57.0600	60.5800	57.000000	59.5300	+4.991%	1,446,281	+180.548%
2026-05-05	58.3200	60.4400	55.670000	56.7000	+0.908%	1,637,585	+194.550%
2026-05-04	59.2000	59.9900	56.010100	56.1900	-6.970%	2,576,213	+197.224%
2026-05-01	58.8000	60.9500	57.715000	60.4000	+3.336%	2,719,323	+176.507%
2026-04-30	57.5000	60.6000	56.740000	58.4500	+3.086%	1,552,585	+185.731%
2026-04-29	58.5800	58.9234	56.120000	56.7000	-4.142%	1,029,407	+194.550%
2026-04-28	60.2300	60.8400	58.560000	59.1500	-3.033%	815,074	+182.350%
2026-04-27	61.8300	62.5000	59.655000	61.0000	+0.098%	1,080,214	+173.787%
2026-04-24	59.6200	61.7700	58.520000	60.9400	+3.551%	945,352	+174.056%
2026-04-23	62.6600	62.9900	56.860000	58.8500	-6.883%	1,740,225	+183.789%
2026-04-22	63.9000	66.0600	62.920000	63.2000	+0.942%	2,023,014	+164.256%
2026-04-21	63.1400	65.1000	62.124000	62.6100	+1.180%	1,658,396	+166.747%
2026-04-20	59.7200	62.0850	58.990000	61.8800	+3.461%	1,033,604	+169.893%
2026-04-17	58.3300	61.6100	57.882500	59.8100	+6.367%	1,520,568	+179.234%
2026-04-16	57.7500	58.2600	55.500000	56.2300	-2.412%	1,426,923	+197.012%
2026-04-15	57.4100	59.9000	56.050000	57.6200	+0.366%	1,158,296	+189.847%
2026-04-14	51.0000	59.0000	50.990000	57.4100	+13.954%	2,957,604	+190.908%
2026-04-13	47.8100	50.6900	47.565000	50.3800	+5.155%	981,905	+231.501%
2026-04-10	48.8100	49.0800	47.110000	47.9100	-1.904%	726,767	+248.591%
2026-04-09	50.9200	50.9200	48.790000	48.8400	-4.553%	736,421	+241.953%
2026-04-08	53.0400	54.1900	50.850000	51.1700	+2.095%	1,064,064	+226.383%
2026-04-07	50.1800	50.8000	49.020000	50.1200	-2.071%	1,178,728	+233.220%
2026-04-06	50.2100	51.9500	50.060000	51.1800	+1.932%	672,533	+226.319%
2026-04-02	46.9900	51.0000	46.560000	50.2100	+1.352%	970,717	+232.623%
2026-04-01	48.8900	51.2800	48.215000	49.5400	+4.251%	1,263,143	+237.122%
2026-03-31	44.5000	47.6400	43.980000	47.5200	+9.847%	1,442,904	+251.452%
2026-03-30	45.3300	45.3300	42.680000	43.2600	-2.852%	1,092,036	+286.061%
2026-03-27	46.5900	46.7100	43.870000	44.5300	-4.749%	1,076,469	+275.051%
2026-03-26	47.5900	49.2200	46.390000	46.7500	-3.886%	999,347	+257.241%
2026-03-25	48.8200	50.8200	48.480000	48.6400	+2.422%	1,943,311	+243.359%
2026-03-24	43.6700	47.5500	43.010000	47.4900	+6.719%	1,451,481	+251.674%
2026-03-23	44.1800	45.5650	43.345000	44.5000	+5.776%	1,767,221	+275.303%
2026-03-20	44.6000	44.6800	41.520000	42.0700	-6.094%	1,339,034	+296.981%
2026-03-19	43.3300	45.6900	42.660000	44.8000	+0.765%	730,560	+272.790%
2026-03-18	46.5500	47.3551	44.400000	44.4600	-5.964%	1,006,492	+275.641%
2026-03-17	45.3900	47.4100	45.290000	47.2800	+5.043%	936,018	+253.236%
2026-03-16	43.5700	45.4000	43.570000	45.0100	+3.997%	707,264	+271.051%
2026-03-13	43.9500	44.8500	42.680000	43.2800	+0.604%	770,385	+285.883%
2026-03-12	45.8500	46.2100	42.520000	43.0200	-8.195%	1,017,187	+288.215%
2026-03-11	44.3200	47.3400	44.240000	46.8600	+3.227%	787,586	+256.402%
2026-03-10	48.3100	48.9992	45.260000	45.3950	-6.073%	851,990	+267.904%
2026-03-09	46.3600	48.3800	44.500000	48.3300	+2.961%	1,240,792	+245.562%
2026-03-06	46.2900	47.8250	45.760100	46.9400	-3.535%	842,464	+255.795%
2026-03-05	47.0000	49.2500	46.589900	48.6600	+1.248%	1,171,837	+243.218%
2026-03-04	46.9200	49.3150	46.825000	48.0600	+3.023%	1,056,265	+247.503%
2026-03-03	43.2200	47.6300	42.890000	46.6500	+1.656%	810,777	+258.006%
2026-03-02	44.9540	46.4150	44.720000	45.8900	-2.195%	785,310	+263.935%
2026-02-27	47.4700	48.1100	46.060000	46.9200	-3.675%	774,824	+255.946%
2026-02-26	49.3450	50.0200	46.340000	48.7100	-1.755%	836,131	+242.866%
2026-02-25	48.9600	50.7200	48.960000	49.5800	+2.143%	840,082	+236.850%
2026-02-24	47.8300	49.2250	46.650100	48.5400	+0.936%	917,908	+244.067%
2026-02-23	47.4300	48.0900	46.040100	48.0900	-1.029%	1,123,173	+247.286%
2026-02-20	49.9000	50.9350	47.160000	48.5900	-7.430%	2,055,760	+243.713%
2026-02-19	54.1100	54.3900	51.820000	52.4900	-4.425%	1,379,881	+218.175%
2026-02-18	52.4900	57.8800	52.480000	54.9200	+3.858%	2,534,199	+204.097%
2026-02-17	48.8800	53.4200	48.640000	52.8800	+7.677%	2,203,861	+215.828%
2026-02-13	47.6200	50.1700	47.620000	49.1100	+3.042%	1,063,353	+240.073%
2026-02-12	49.8300	50.6500	46.960000	47.6600	-3.989%	1,967,634	+250.420%
2026-02-11	49.9300	49.9400	47.900000	49.6400	+1.182%	1,570,463	+236.442%
2026-02-10	47.4400	49.8000	47.000000	49.0600	+3.349%	1,017,265	+240.420%
2026-02-09	48.3100	48.4500	46.170000	47.4700	-3.595%	1,071,293	+251.822%
2026-02-06	48.7200	49.7200	47.000000	49.2400	+4.544%	2,065,081	+239.175%
2026-02-05	47.1300	48.1300	45.794500	47.1000	-2.120%	2,164,325	+254.586%
2026-02-04	46.8900	48.7300	44.910000	48.1200	+3.886%	2,195,176	+247.070%
2026-02-03	46.6200	48.2100	45.000000	46.3200	-1.047%	2,268,229	+260.557%
2026-02-02	43.4550	47.7400	42.640000	46.8100	+13.976%	2,723,370	+256.783%
2026-01-30	41.2900	41.7850	39.660000	41.0700	-1.227%	1,585,511	+306.647%
2026-01-29	41.6200	41.9199	40.400000	41.5800	-1.024%	945,086	+301.659%
2026-01-28	42.5900	43.1800	40.697500	42.0100	-1.385%	995,415	+297.548%
2026-01-27	42.4000	43.3350	41.780000	42.6000	+0.330%	866,749	+292.042%
2026-01-26	42.6800	43.2600	41.808900	42.4600	-1.118%	1,299,877	+293.335%
2026-01-23	44.8900	45.5000	42.750000	42.9400	-4.895%	1,126,005	+288.938%
2026-01-22	44.1600	45.7550	43.769100	45.1500	+3.436%	1,416,957	+269.900%
2026-01-21	41.8100	44.1475	41.295000	43.6500	+4.802%	1,261,456	+282.612%
2026-01-20	39.1400	42.5000	39.130000	41.6500	+0.580%	1,419,116	+300.984%
2026-01-16	41.7700	42.6000	40.200000	41.4100	+0.339%	1,352,769	+303.308%
2026-01-15	40.5100	41.7700	39.850800	41.2700	+3.098%	992,634	+304.677%
2026-01-14	39.9700	40.8950	38.650000	40.0300	-0.472%	1,185,630	+317.212%
2026-01-13	38.6300	41.3400	38.105100	40.2200	+5.731%	1,978,026	+315.241%
2026-01-12	36.5600	39.8000	36.030000	38.0400	+7.701%	1,643,778	+339.038%
2026-01-09	35.2100	35.7900	34.860000	35.3200	+1.670%	852,063	+372.848%
2026-01-08	36.1900	36.3999	34.550000	34.7400	-4.952%	1,593,225	+380.743%
2026-01-07	37.2600	37.7300	36.505000	36.5500	-0.868%	1,487,994	+356.936%
2026-01-06	34.5700	37.4700	34.500000	36.8700	+7.368%	2,016,899	+352.970%
2026-01-05	32.6500	35.1800	32.530000	34.3400	+6.020%	1,346,345	+386.342%
2026-01-02	31.7300	32.9500	31.430000	32.3900	+2.112%	921,202	+415.622%
2025-12-31	32.0500	32.1000	31.000000	31.7200	-1.337%	859,489	+426.513%
2025-12-30	32.6600	32.7100	31.883100	32.1500	-2.131%	950,600	+419.471%
2025-12-29	32.7400	33.1200	32.100000	32.8500	-0.605%	1,027,387	+408.402%
2025-12-26	33.5800	33.5800	32.500000	33.0500	-1.578%	680,975	+405.325%
2025-12-24	33.8100	34.1050	32.930000	33.5800	-0.768%	366,759	+397.350%
2025-12-23	34.5300	34.9000	33.285000	33.8400	-3.480%	804,731	+393.528%
2025-12-22	32.8200	35.3900	32.700000	35.0600	+7.844%	1,348,783	+376.355%
2025-12-19	32.0700	33.1000	31.730000	32.5100	+1.848%	1,541,777	+413.719%
2025-12-18	32.9200	33.7500	31.575000	31.9200	-0.654%	1,454,116	+423.214%
2025-12-17	31.0500	33.4200	30.610000	32.1300	+3.212%	1,734,982	+419.795%
2025-12-16	30.9900	31.4900	30.210000	31.1300	+0.193%	1,450,707	+436.492%
2025-12-15	31.7800	31.7800	30.470000	31.0700	+0.453%	878,077	+437.528%
2025-12-12	32.1200	32.7350	30.715000	30.9300	-3.705%	1,002,729	+439.961%
2025-12-11	32.5200	33.3100	31.650000	32.1200	-2.013%	931,482	+419.956%
2025-12-10	31.6700	33.1650	31.235000	32.7800	+3.800%	1,316,321	+409.487%
2025-12-09	32.1600	32.5758	31.190000	31.5800	-1.986%	900,473	+428.847%
2025-12-08	33.2000	33.2400	31.390000	32.2200	-0.248%	1,875,105	+418.343%
2025-12-05	32.6300	32.8000	31.845000	32.3000	-1.554%	1,007,547	+417.059%
2025-12-04	31.1500	33.2100	30.421800	32.8100	+5.261%	1,186,515	+409.022%
2025-12-03	30.0200	31.8800	29.600000	31.1700	+4.949%	1,364,179	+435.804%
2025-12-02	29.9100	30.0600	28.900400	29.7000	-0.536%	1,147,453	+462.323%
2025-12-01	31.2600	31.4575	29.740000	29.8600	-6.717%	1,589,590	+459.310%
2025-11-28	31.8000	32.1000	31.220000	32.0100	+0.978%	497,090	+421.743%
2025-11-26	31.0000	31.7850	30.582500	31.7000	+1.896%	1,068,265	+426.845%
2025-11-25	29.3250	31.4800	28.880000	31.1100	+6.069%	1,514,207	+436.837%
2025-11-24	28.8300	29.5600	28.270000	29.3300	+2.696%	1,655,389	+469.417%
2025-11-21	25.9000	29.4600	25.670000	28.5600	+9.551%	2,609,740	+484.769%
2025-11-20	26.1700	28.2000	25.890000	26.0700	+2.436%	2,109,936	+540.621%
2025-11-19	26.0300	26.1800	25.225000	25.4500	-2.115%	1,492,632	+556.228%
2025-11-18	26.0300	26.7500	24.405000	26.0000	-1.738%	2,695,544	+542.346%
2025-11-17	26.7400	27.3700	25.500000	26.4600	-1.526%	3,592,498	+531.179%
2025-11-14	26.3200	27.2500	23.300000	26.8700	-10.134%	5,759,225	+521.548%
2025-11-13	31.4200	31.9300	29.540000	29.9000	-6.181%	1,652,589	+458.562%
2025-11-12	31.1200	32.0800	30.750000	31.8700	+1.756%	1,535,848	+424.035%
2025-11-11	30.9000	31.8900	30.440000	31.3200	+1.163%	1,495,363	+433.238%
2025-11-10	31.1100	32.0500	30.790000	30.9600	+2.279%	1,305,523	+439.438%
2025-11-07	30.0100	30.3300	28.720000	30.2700	-1.175%	1,205,658	+451.734%
2025-11-06	30.9000	31.2900	29.430000	30.6300	-2.824%	1,306,658	+445.250%
2025-11-05	30.0000	31.7500	29.070000	31.5200	+4.857%	1,393,746	+429.854%
2025-11-04	31.0000	31.4000	29.715000	30.0600	-4.783%	1,917,740	+455.589%
2025-11-03	32.8700	33.3000	30.970000	31.5700	-4.013%	1,227,392	+429.015%
2025-10-31	31.2100	34.0800	31.010000	32.8900	+5.518%	1,161,551	+407.784%
2025-10-30	31.9900	32.7500	30.915000	31.1700	-3.229%	1,105,912	+435.804%
2025-10-29	33.2200	34.0000	31.940000	32.2100	-4.051%	1,215,962	+418.504%
2025-10-28	34.0900	34.4400	33.280000	33.5700	-1.785%	867,484	+397.498%
2025-10-27	34.7500	35.1300	33.220000	34.1800	+0.205%	1,421,958	+388.619%
2025-10-24	32.8400	34.1800	32.000100	34.1100	+7.163%	1,605,977	+389.622%
2025-10-23	31.0000	31.9500	30.340000	31.8300	+2.479%	1,223,883	+424.694%
2025-10-22	32.7700	33.2250	30.680000	31.0600	-6.978%	2,251,760	+437.701%
2025-10-21	32.8300	34.1150	31.960000	33.3900	+1.985%	2,116,931	+400.180%
2025-10-20	28.8400	33.1700	28.670000	32.7400	+16.264%	2,960,820	+410.110%
2025-10-17	30.0300	31.0200	28.120000	28.1600	-8.423%	2,177,016	+493.075%
2025-10-16	32.4200	32.9999	30.550000	30.7500	-4.026%	1,922,283	+443.122%
2025-10-15	31.1900	32.5250	30.960000	32.0400	+4.877%	1,719,898	+421.255%
2025-10-14	29.5400	31.4000	29.000000	30.5500	+1.360%	1,350,064	+446.678%
2025-10-13	31.1000	31.6199	29.400000	30.1400	-3.366%	1,617,611	+454.114%
2025-10-10	33.3200	33.8600	29.990000	31.1900	-2.195%	2,521,225	+435.460%
2025-10-09	32.7500	33.5200	31.820000	31.8900	-2.745%	1,513,287	+423.706%
2025-10-08	31.2000	33.9900	30.650000	32.7900	+5.366%	2,439,943	+409.332%
2025-10-07	32.1400	33.5050	31.030000	31.1200	-2.292%	2,942,903	+436.665%
2025-10-06	31.5700	32.9850	30.861100	31.8500	+2.510%	2,389,918	+424.364%
2025-10-03	31.0400	33.1200	30.690000	31.0700	+1.271%	1,965,846	+437.528%
2025-10-02	29.4400	31.2800	28.890000	30.6800	+4.853%	2,108,597	+444.361%
2025-10-01	28.1600	29.8800	28.100000	29.2600	+3.980%	1,950,807	+470.779%
2025-09-30	27.2000	28.3300	26.810000	28.1400	+4.222%	1,448,625	+493.497%
2025-09-29	27.0400	27.5150	26.660000	27.0000	+0.334%	1,260,703	+518.556%
2025-09-26	26.9300	27.0100	26.340000	26.9100	+0.598%	1,247,040	+520.624%
2025-09-25	26.5800	27.2800	26.200000	26.7500	-0.999%	1,430,958	+524.336%
2025-09-24	27.7400	28.1500	26.720000	27.0200	-2.243%	1,294,598	+518.098%
2025-09-23	27.8700	28.7200	27.600000	27.6400	-0.611%	1,247,977	+504.233%
2025-09-22	27.7500	28.5900	27.215000	27.8100	-0.287%	1,338,260	+500.539%
2025-09-19	28.0800	28.5800	27.730000	27.8900	-0.215%	2,856,965	+498.817%
2025-09-18	27.6200	28.4600	27.580000	27.9500	+3.634%	1,632,130	+497.531%
2025-09-17	27.3000	28.2400	26.475000	26.9700	-0.406%	1,720,684	+519.244%
2025-09-16	25.7400	27.2300	25.130000	27.0800	+5.288%	2,313,201	+516.728%
2025-09-15	25.5500	25.7900	25.045000	25.7200	+1.620%	1,636,277	+549.339%
2025-09-12	25.3500	25.5600	24.910000	25.3100	-1.171%	1,503,445	+559.858%
2025-09-11	24.2900	25.9550	24.180000	25.6100	+6.002%	1,965,675	+552.128%
2025-09-10	25.4000	25.4000	24.070000	24.1600	-3.707%	1,999,284	+591.267%
2025-09-09	26.3500	26.5200	24.340000	25.0900	-4.419%	1,712,384	+565.644%
2025-09-08	25.9000	26.4200	25.130000	26.2500	+1.902%	2,250,408	+536.229%
2025-09-05	25.9000	26.6966	25.340000	25.7600	+0.507%	1,266,159	+548.331%
2025-09-04	25.9100	25.9100	24.965000	25.6300	-1.423%	1,352,517	+551.619%
2025-09-03	26.4400	27.0200	25.860000	26.0000	-0.915%	1,284,485	+542.346%
2025-09-02	26.8400	27.2900	25.480000	26.2400	-2.707%	1,528,494	+536.471%
2025-08-29	26.5800	27.0700	26.220000	26.9700	+1.429%	1,199,842	+519.244%
2025-08-28	27.3100	27.4950	26.300000	26.5900	-2.207%	1,540,023	+528.093%
2025-08-27	27.5500	27.8850	27.060000	27.1900	-1.912%	621,816	+514.233%
2025-08-26	27.5000	27.9500	27.245900	27.7200	+1.205%	736,065	+502.489%
2025-08-25	28.5400	28.7000	27.305000	27.3900	-4.197%	1,000,634	+509.748%
2025-08-22	26.5500	28.7800	26.470000	28.5900	+8.009%	1,089,861	+484.155%
2025-08-21	26.1200	27.1600	25.725000	26.4700	+0.076%	916,498	+530.941%
2025-08-20	27.5100	27.5350	25.880400	26.4500	-4.097%	1,404,242	+531.418%
2025-08-19	28.0600	28.0600	27.040000	27.5800	-1.570%	1,445,275	+505.547%
2025-08-18	28.0400	28.4012	27.830000	28.0200	-0.356%	1,195,785	+496.039%
2025-08-15	29.2700	29.2700	28.010000	28.1200	-2.497%	1,751,828	+493.919%
2025-08-14	28.8850	29.7100	28.100000	28.8400	+0.663%	3,102,614	+479.092%
2025-08-13	27.9600	29.5800	27.820000	28.6500	+4.372%	3,860,012	+482.932%
2025-08-12	27.9100	28.3600	27.300000	27.4500	-0.651%	2,202,571	+508.415%
2025-08-11	25.7400	27.6900	25.500000	27.6300	+7.761%	2,548,599	+504.452%
2025-08-08	25.4000	25.9500	24.877900	25.6400	+2.560%	1,969,175	+551.365%
2025-08-07	26.0000	26.5000	24.280000	25.0000	-3.475%	1,943,331	+568.040%
2025-08-06	27.7200	27.7200	25.630000	25.9000	-5.887%	3,235,712	+544.826%
2025-08-05	31.0100	31.1950	27.500000	27.5200	-8.904%	2,466,076	+506.868%
2025-08-04	30.0700	30.4394	27.520100	30.2100	-10.303%	4,900,478	+452.830%
2025-08-01	32.5000	33.9850	32.380100	33.6800	+0.328%	1,382,860	+395.873%
2025-07-31	34.2600	34.9300	33.440000	33.5700	-3.340%	1,164,833	+397.498%
2025-07-30	34.8900	35.9000	34.510000	34.7300	+0.115%	1,259,078	+380.881%
2025-07-29	36.7400	36.7600	34.250000	34.6900	-5.037%	884,156	+381.436%
2025-07-28	36.2100	37.1200	35.160000	36.5300	+1.500%	1,017,090	+357.186%
2025-07-25	35.6200	36.0700	34.450000	35.9900	+2.594%	871,932	+364.046%
2025-07-24	35.4900	35.9900	34.960000	35.0800	-2.637%	1,008,399	+376.083%
2025-07-23	36.3800	36.9500	35.150000	36.0300	+0.558%	1,097,228	+363.530%
2025-07-22	35.0900	36.1200	35.090000	35.8300	+3.049%	685,584	+366.118%
2025-07-21	35.6900	36.0150	34.160000	34.7700	-1.137%	1,026,764	+380.328%
2025-07-18	36.3800	36.4600	35.000000	35.1700	-1.897%	624,172	+374.865%
2025-07-17	36.7400	37.2200	35.570000	35.8500	-2.289%	658,478	+365.858%
2025-07-16	36.6400	37.2700	35.750000	36.6900	+0.880%	714,539	+355.192%
2025-07-15	38.3800	38.6000	35.910000	36.3700	-3.783%	757,861	+359.197%
2025-07-14	37.5200	38.5000	37.265000	37.8000	-0.605%	1,347,757	+341.825%
2025-07-11	37.5600	38.2650	37.250000	38.0300	-1.144%	679,146	+339.153%
2025-07-10	39.2000	39.3700	38.300000	38.4700	-1.662%	886,982	+334.130%
2025-07-09	37.6200	39.2800	37.300000	39.1200	+5.787%	1,078,982	+326.917%
2025-07-08	36.2000	37.5650	35.900000	36.9800	+3.906%	1,002,237	+351.622%
2025-07-07	37.5900	38.0050	35.440000	35.5900	-6.759%	1,061,496	+369.261%
2025-07-03	37.7500	38.2926	37.190000	38.1700	+1.300%	445,333	+337.543%
2025-07-02	36.3900	38.8600	35.920000	37.6800	+2.531%	1,162,362	+343.232%
2025-07-01	36.3200	37.9700	35.875000	36.7500	-0.109%	681,274	+354.449%
2025-06-30	36.3300	37.2100	36.275000	36.7900	+2.394%	753,272	+353.955%
2025-06-27	37.0700	37.1400	35.130000	35.9300	-2.734%	1,563,161	+364.820%
2025-06-26	36.6400	37.4800	36.080000	36.9400	-0.135%	801,684	+352.112%
2025-06-25	35.5100	37.7150	34.850000	36.9900	+3.180%	1,472,453	+351.500%
2025-06-24	35.8300	36.3400	35.335000	35.8500	+1.472%	741,258	+365.858%
2025-06-23	34.1900	35.8400	33.940000	35.3300	+1.992%	925,963	+372.714%
2025-06-20	36.3000	36.3500	34.510000	34.6400	-3.483%	1,488,407	+382.130%
2025-06-18	33.6600	36.3900	33.410000	35.8900	+5.808%	1,072,687	+365.339%
2025-06-17	34.4000	34.9900	33.700000	33.9200	-3.196%	731,213	+392.364%
2025-06-16	33.7400	35.1550	32.780000	35.0400	+4.535%	922,829	+376.627%
2025-06-13	32.5300	33.9600	32.090000	33.5200	-0.327%	737,691	+398.240%
2025-06-12	34.6800	34.8156	33.540000	33.6300	-4.324%	924,020	+396.610%
2025-06-11	34.8600	36.1400	34.730000	35.1500	+2.032%	1,321,707	+375.135%
2025-06-10	33.7200	35.1100	33.230000	34.4500	+3.267%	1,273,991	+384.790%
2025-06-09	32.2400	33.8100	31.260000	33.3600	+5.670%	1,535,749	+400.629%
2025-06-06	31.3900	32.8400	30.910000	31.5700	+4.088%	1,478,507	+429.015%
2025-06-05	30.3600	30.9550	29.430000	30.3300	-0.361%	870,290	+450.643%
2025-06-04	30.9100	31.8000	29.910000	30.4400	-1.425%	1,019,994	+448.653%
2025-06-03	31.1200	32.2500	30.020000	30.8800	-0.596%	1,437,319	+440.835%
2025-06-02	29.3900	31.7700	29.310000	31.0650	+6.024%	1,909,450	+437.615%
2025-05-30	28.6100	30.3200	27.780000	29.3000	+1.419%	1,250,167	+470.000%
2025-05-29	28.5700	28.9550	27.770000	28.8900	+1.977%	1,192,357	+478.089%
2025-05-28	29.3200	29.5000	28.100000	28.3300	-3.672%	1,143,179	+489.516%
2025-05-27	29.0600	29.5200	28.320000	29.4100	+4.069%	1,289,697	+467.868%
2025-05-23	27.4000	28.4400	27.120000	28.2600	+0.355%	781,965	+490.977%
2025-05-22	28.3500	28.6700	27.800000	28.1600	-1.089%	1,320,739	+493.075%
2025-05-21	30.3800	30.8000	28.370000	28.4700	-7.894%	1,137,757	+486.617%
2025-05-20	30.4000	31.0700	29.590000	30.9100	+1.711%	984,938	+440.311%
2025-05-19	30.2700	30.8550	29.610000	30.3900	-1.746%	1,131,965	+449.556%
2025-05-16	30.4900	31.0250	29.670000	30.9300	+2.757%	1,290,829	+439.961%
2025-05-15	29.5900	30.3500	28.460000	30.1000	+1.965%	1,126,102	+454.850%
2025-05-14	32.4400	32.6300	29.445000	29.5200	-8.579%	1,544,752	+465.752%
2025-05-13	33.1000	33.5190	31.740000	32.2900	-2.003%	1,158,408	+417.219%
2025-05-12	31.7500	33.4600	31.750000	32.9500	+6.911%	1,110,693	+406.859%
2025-05-09	32.5000	33.5900	30.720000	30.8200	-5.489%	1,158,666	+441.888%
2025-05-08	32.7400	33.6800	31.835000	32.6100	-0.519%	1,051,738	+412.144%
2025-05-07	33.0400	33.1399	31.560000	32.7800	+0.092%	1,189,095	+409.487%
2025-05-06	35.3100	35.6700	32.625000	32.7500	-8.851%	1,968,737	+409.954%
2025-05-05	42.0700	42.0700	35.250000	35.9300	-8.435%	2,073,189	+364.820%
2025-05-02	38.4500	40.4500	38.450000	39.2400	+4.057%	1,459,508	+325.612%
2025-05-01	38.5650	38.8200	36.830000	37.7100	-1.592%	1,178,352	+342.880%
2025-04-30	38.4400	38.7664	37.440000	38.3200	-3.427%	922,873	+335.830%
2025-04-29	40.1000	40.3600	38.640000	39.6800	-0.551%	942,892	+320.892%
2025-04-28	40.2700	41.1700	38.688400	39.9000	-0.524%	798,850	+318.571%
2025-04-25	39.7200	40.5900	39.060000	40.1100	-0.149%	634,909	+316.380%
2025-04-24	37.6700	40.2800	37.235000	40.1700	+6.778%	736,400	+315.758%
2025-04-23	39.4000	40.6800	37.570000	37.6200	+1.841%	1,123,667	+343.939%
2025-04-22	35.5400	37.3500	35.170000	36.9400	+6.887%	813,965	+352.112%
2025-04-21	36.0000	36.5400	33.710000	34.5600	-6.087%	1,390,365	+383.247%
2025-04-17	38.3700	38.3700	36.580000	36.8000	-4.291%	747,300	+353.832%
2025-04-16	39.0500	39.6700	37.460000	38.4500	-2.658%	1,317,225	+334.356%
2025-04-15	39.9500	40.8500	38.600000	39.5000	-0.804%	828,999	+322.810%
2025-04-14	39.4000	40.3500	38.590000	39.8200	+2.497%	1,768,817	+319.412%
2025-04-11	36.7900	39.4000	36.070100	38.8500	+6.061%	1,136,091	+329.884%
2025-04-10	37.8400	38.2675	34.910000	36.6300	-9.039%	1,683,843	+355.938%
2025-04-09	34.1700	41.2700	34.170000	40.2700	+14.468%	2,589,134	+314.726%
2025-04-08	38.6700	39.6900	34.380000	35.1800	-4.893%	1,309,122	+374.730%
2025-04-07	33.5500	40.4200	33.160000	36.9900	+2.211%	2,150,266	+351.500%
2025-04-04	35.8100	37.5300	33.680000	36.1900	-3.493%	2,398,408	+361.481%
2025-04-03	34.7650	38.2000	34.765000	37.5000	-1.858%	1,760,698	+345.360%
2025-04-02	38.3800	40.3800	37.570000	38.2100	-1.875%	1,549,007	+337.085%
2025-04-01	39.1400	40.7956	37.440000	38.9400	-0.815%	1,116,092	+328.891%
2025-03-31	38.8900	39.8700	37.120000	39.2600	-2.725%	1,265,909	+325.395%

.dark-mode .qF8jZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qF8jZD{ color: #333333; background-color: white; border: 2px solid #333333; }TWSTTwist Bioscience Corporation Common Stockstock NASDAQ

TWST
Twist Bioscience Corporation Common Stock
stock NASDAQ