Historical Prices for Twist Bioscience Corp (Nasdaq:TWST)

Twist Bioscience Corp (TWST)

47.50 +0.11 (0.23%)

Company Profile

Twist Bioscience Corp is a biotechnology company that focuses on revolutionizing the way synthetic DNA is produced. Utilizing its proprietary synthesis platform, the company specializes in creating high-quality, cost-effective DNA for a variety of applications, including healthcare, agriculture, and industrial biotechnology. The core technology is designed to meet the growing demand for synthetic genetic material, enabling advancements in fields such as gene therapy, personalized medicine, and synthetic biology. By providing tailored DNA solutions, Twist Bioscience aims to accelerate innovation and breakthroughs in life sciences and other industries reliant on genetic engineering.

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	47.93	48.09	46.56	47.50	814,067	47.50
12/12/2024	48.44	50.24	47.07	47.39	783,234	47.39
12/11/2024	52.44	52.57	48.36	48.86	828,792	48.86
12/10/2024	51.65	53.06	51.30	51.56	657,787	51.56
12/09/2024	52.78	53.91	51.36	51.65	742,834	51.65
12/06/2024	51.48	53.59	51.43	52.70	512,209	52.70
12/05/2024	52.56	52.85	50.45	50.74	658,159	50.74
12/04/2024	51.00	53.46	50.49	52.43	1,176,831	52.43
12/03/2024	49.63	50.92	48.78	50.61	751,971	50.61
12/02/2024	49.09	50.42	48.65	50.30	739,433	50.30
11/29/2024	48.64	49.97	48.48	49.18	508,411	49.18
11/27/2024	46.96	49.13	46.93	48.32	691,981	48.32
11/26/2024	46.58	47.50	45.81	46.34	652,512	46.34
11/25/2024	43.41	47.45	43.41	46.40	1,302,879	46.40
11/22/2024	41.75	42.96	40.87	42.23	717,627	42.23
11/21/2024	41.18	42.99	39.81	41.66	804,155	41.66
11/20/2024	41.01	41.69	40.22	41.11	759,920	41.11
11/19/2024	41.72	41.76	40.27	41.32	1,235,906	41.32
11/18/2024	44.00	44.35	40.04	41.43	2,049,426	41.43
11/15/2024	39.20	39.20	36.76	36.89	2,073,267	36.89
11/14/2024	42.58	42.89	38.89	38.96	1,248,878	38.96
11/13/2024	45.52	46.44	42.10	42.49	962,117	42.49
11/12/2024	45.95	47.41	44.83	45.26	1,106,700	45.26
11/11/2024	46.51	48.83	46.21	47.28	746,672	47.28
11/08/2024	45.39	46.55	44.79	45.40	638,602	45.40
11/07/2024	45.78	46.82	45.32	45.52	856,317	45.52
11/06/2024	45.69	46.18	43.71	45.42	1,021,824	45.42
11/05/2024	41.46	43.19	41.17	43.14	707,409	43.14
11/04/2024	41.34	42.99	40.69	42.05	638,258	42.05
11/01/2024	40.89	42.00	40.47	41.57	657,566	41.57
10/31/2024	42.45	42.69	40.32	40.36	592,833	40.36
10/30/2024	41.97	44.14	41.75	43.18	386,380	43.18
10/29/2024	42.05	42.77	41.40	42.65	356,929	42.65
10/28/2024	40.92	42.78	40.64	42.52	599,382	42.52
10/25/2024	40.53	42.38	40.23	40.60	593,422	40.60
10/24/2024	41.57	41.97	40.21	40.24	559,860	40.24
10/23/2024	43.17	43.76	40.91	41.09	603,271	41.09
10/22/2024	44.36	44.76	43.70	43.81	502,282	43.81
10/21/2024	46.56	46.56	44.19	45.35	509,416	45.35
10/18/2024	45.59	46.99	45.19	46.93	396,159	46.93
10/17/2024	45.24	47.01	44.75	45.52	779,827	45.52
10/16/2024	46.71	46.71	44.30	45.07	577,901	45.07
10/15/2024	46.57	47.51	46.02	46.31	647,375	46.31
10/14/2024	44.22	46.93	43.70	46.64	652,071	46.64
10/11/2024	41.50	44.77	41.37	44.47	785,279	44.47
10/10/2024	40.80	41.74	39.80	41.65	618,035	41.65
10/09/2024	42.26	42.30	40.92	41.45	350,141	41.45
10/08/2024	42.47	43.00	41.75	42.54	414,345	42.54
10/07/2024	42.11	43.07	41.96	42.15	684,877	42.15
10/04/2024	43.97	44.54	43.17	43.34	341,909	43.34
10/03/2024	42.39	42.97	41.76	42.79	597,673	42.79
10/02/2024	43.40	43.69	42.21	43.28	537,498	43.28
10/01/2024	44.63	44.91	42.35	43.40	801,638	43.40
9/30/2024	46.03	47.44	45.04	45.18	663,353	45.18
9/27/2024	47.87	48.21	46.23	46.39	407,878	46.39
9/26/2024	47.12	47.76	45.26	47.08	430,101	47.08
9/25/2024	46.40	47.44	45.31	45.67	812,488	45.67
9/24/2024	45.35	46.83	44.95	46.46	407,885	46.46
9/23/2024	46.60	46.72	44.95	45.29	744,568	45.29
9/20/2024	47.93	47.93	46.40	46.44	1,409,324	46.44
9/19/2024	49.03	49.40	47.64	47.99	539,609	47.99
9/18/2024	47.65	49.64	46.21	47.02	698,476	47.02
9/17/2024	47.54	49.15	46.90	47.67	744,833	47.67
9/16/2024	47.09	47.09	44.87	46.56	553,289	46.56