Twist Bioscience CorporationTWSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $41.29 | $41.79 | $39.66 | $41.07 | 1.59M |
| 1/29/2026 | $41.62 | $41.92 | $40.40 | $41.58 | 945,100 |
| 1/28/2026 | $42.59 | $43.18 | $40.70 | $42.01 | 995,415 |
| 1/27/2026 | $42.40 | $43.34 | $41.78 | $42.60 | 866,774 |
| 1/26/2026 | $42.68 | $43.26 | $41.81 | $42.46 | 1.30M |
| 1/23/2026 | $44.89 | $45.50 | $42.75 | $42.94 | 1.13M |
| 1/22/2026 | $44.16 | $45.76 | $43.77 | $45.15 | 1.42M |
| 1/21/2026 | $41.81 | $44.15 | $41.30 | $43.65 | 1.26M |
| 1/20/2026 | $39.14 | $42.50 | $39.13 | $41.65 | 1.42M |
| 1/16/2026 | $41.77 | $42.60 | $40.20 | $41.41 | 1.35M |
| 1/15/2026 | $40.51 | $41.77 | $39.85 | $41.27 | 992,634 |
| 1/14/2026 | $39.97 | $40.90 | $38.65 | $40.03 | 1.19M |
| 1/13/2026 | $38.63 | $41.34 | $38.11 | $40.22 | 1.99M |
| 1/12/2026 | $36.56 | $39.80 | $36.03 | $38.04 | 1.64M |
| 1/9/2026 | $35.21 | $35.81 | $34.86 | $35.32 | 863,700 |
| 1/8/2026 | $36.19 | $36.40 | $34.55 | $34.74 | 1.59M |
| 1/7/2026 | $37.26 | $37.73 | $36.51 | $36.55 | 1.49M |
| 1/6/2026 | $34.57 | $37.47 | $34.50 | $36.87 | 2.02M |
| 1/5/2026 | $32.65 | $35.18 | $32.53 | $34.34 | 1.35M |
| 1/2/2026 | $31.73 | $32.95 | $31.43 | $32.39 | 921,281 |
| 12/31/2025 | $32.05 | $32.10 | $31.00 | $31.72 | 859,500 |
| 12/30/2025 | $32.66 | $32.71 | $31.88 | $32.15 | 950,600 |
| 12/29/2025 | $32.74 | $33.12 | $32.10 | $32.85 | 1.03M |
| 12/26/2025 | $33.58 | $33.58 | $32.50 | $33.05 | 681,028 |
| 12/24/2025 | $33.81 | $34.10 | $32.93 | $33.58 | 366,800 |
| 12/23/2025 | $34.53 | $34.90 | $33.28 | $33.84 | 804,731 |
| 12/22/2025 | $32.82 | $35.39 | $32.70 | $35.06 | 1.35M |
| 12/19/2025 | $32.07 | $33.10 | $31.73 | $32.51 | 1.54M |
| 12/18/2025 | $32.92 | $33.75 | $31.58 | $31.92 | 1.45M |
| 12/17/2025 | $31.05 | $33.42 | $30.61 | $32.13 | 1.74M |
| 12/16/2025 | $30.99 | $31.49 | $30.21 | $31.13 | 1.45M |
| 12/15/2025 | $31.78 | $31.78 | $30.47 | $31.07 | 878,100 |
| 12/12/2025 | $32.12 | $32.74 | $30.72 | $30.93 | 1.00M |
| 12/11/2025 | $32.52 | $33.31 | $31.65 | $32.12 | 931,500 |
| 12/10/2025 | $31.67 | $33.17 | $31.24 | $32.78 | 1.32M |
| 12/9/2025 | $32.16 | $32.58 | $31.19 | $31.58 | 900,473 |
| 12/8/2025 | $33.20 | $33.24 | $31.39 | $32.22 | 1.88M |
| 12/5/2025 | $32.63 | $32.80 | $31.85 | $32.30 | 1.01M |
| 12/4/2025 | $31.15 | $33.21 | $30.42 | $32.81 | 1.19M |
| 12/3/2025 | $30.02 | $31.88 | $29.60 | $31.17 | 1.36M |
| 12/2/2025 | $29.91 | $30.06 | $28.90 | $29.70 | 1.15M |
| 12/1/2025 | $31.26 | $31.46 | $29.74 | $29.86 | 1.59M |
| 11/28/2025 | $31.80 | $32.10 | $31.22 | $32.01 | 497,100 |
| 11/26/2025 | $31.00 | $31.79 | $30.58 | $31.70 | 1.07M |
| 11/25/2025 | $29.33 | $31.48 | $28.88 | $31.11 | 1.51M |
| 11/24/2025 | $28.83 | $29.56 | $28.27 | $29.33 | 1.66M |
| 11/21/2025 | $25.90 | $29.46 | $25.67 | $28.56 | 2.61M |
| 11/20/2025 | $26.17 | $28.20 | $25.89 | $26.07 | 2.11M |
| 11/19/2025 | $26.03 | $26.18 | $25.23 | $25.45 | 1.49M |
| 11/18/2025 | $26.03 | $26.75 | $24.41 | $26.00 | 2.70M |
| 11/17/2025 | $26.74 | $27.37 | $25.50 | $26.46 | 3.59M |
| 11/14/2025 | $26.32 | $27.25 | $23.30 | $26.87 | 5.76M |
| 11/13/2025 | $31.42 | $31.93 | $29.54 | $29.90 | 1.65M |
| 11/12/2025 | $31.12 | $32.08 | $30.75 | $31.87 | 1.54M |
| 11/11/2025 | $30.90 | $31.89 | $30.44 | $31.32 | 1.50M |
| 11/10/2025 | $31.11 | $32.05 | $30.79 | $30.96 | 1.31M |
| 11/7/2025 | $30.01 | $30.33 | $28.72 | $30.27 | 1.21M |
| 11/6/2025 | $30.90 | $31.29 | $29.43 | $30.63 | 1.31M |
| 11/5/2025 | $30.00 | $31.75 | $29.07 | $31.52 | 1.39M |
| 11/4/2025 | $31.00 | $31.40 | $29.72 | $30.06 | 1.92M |