Twist Bioscience

TWST
🏛️ usa →
28.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 78.41 80.74 76.85 77.39 0.5M
2021-12-30 76.00 80.39 75.00 78.59 0.5M
2021-12-29 75.62 76.71 73.91 75.47 0.5M
2021-12-28 80.71 82.32 75.23 76.43 0.7M
2021-12-27 84.08 84.50 79.02 80.27 0.6M
2021-12-23 86.51 86.51 82.80 84.50 0.4M
2021-12-22 85.09 88.48 83.71 85.85 0.4M
2021-12-21 82.85 86.28 81.57 86.12 0.4M
2021-12-20 84.22 84.22 79.58 81.74 0.6M
2021-12-17 76.14 86.59 73.18 85.92 1.5M
2021-12-16 88.99 90.42 77.50 77.58 0.9M
2021-12-15 84.24 89.99 82.40 89.41 1.0M
2021-12-14 82.73 85.54 81.41 84.16 0.6M
2021-12-13 82.95 86.55 81.19 85.49 0.7M
2021-12-10 83.85 86.81 82.50 83.10 0.6M
2021-12-09 90.62 92.22 82.69 82.90 0.7M
2021-12-08 88.43 91.69 82.00 90.13 0.6M
2021-12-07 83.81 90.38 83.39 87.74 1.1M
2021-12-06 81.14 81.35 76.17 79.49 1.0M
2021-12-03 91.16 92.52 80.01 81.14 1.0M
2021-12-02 87.06 93.29 86.90 91.07 0.5M
2021-12-01 96.15 97.70 86.86 87.06 0.6M
2021-11-30 94.24 99.74 92.38 95.50 0.6M
2021-11-29 97.00 98.38 92.08 94.71 0.5M
2021-11-26 95.45 97.64 93.37 94.99 0.3M
2021-11-24 95.29 97.31 92.04 95.80 0.7M
2021-11-23 97.95 102.67 95.10 96.69 1.4M
2021-11-22 101.13 105.37 95.30 98.17 2.2M
2021-11-19 111.73 114.82 109.79 110.62 0.7M
2021-11-18 117.23 119.66 111.66 112.15 0.5M
2021-11-17 115.17 118.37 112.11 115.99 0.5M
2021-11-16 110.93 116.29 108.76 115.99 0.4M
2021-11-15 116.87 118.51 110.58 111.07 0.5M
2021-11-12 118.03 118.03 113.44 116.48 0.5M
2021-11-11 119.70 122.18 116.04 116.30 0.5M
2021-11-10 126.99 128.95 118.58 118.85 0.5M
2021-11-09 132.09 135.97 127.49 127.92 0.3M
2021-11-08 136.64 139.36 132.17 132.52 0.2M
2021-11-05 135.00 139.99 133.36 135.88 0.6M
2021-11-04 134.99 138.97 132.60 135.46 0.5M
2021-11-03 129.46 134.89 127.23 134.40 0.4M
2021-11-02 127.23 130.25 124.67 128.97 0.4M
2021-11-01 119.68 127.11 119.18 126.88 0.4M
2021-10-29 121.19 121.42 116.75 118.80 0.3M
2021-10-27 117.60 118.91 113.16 114.25 0.3M
2021-10-26 118.39 120.60 115.29 117.68 0.2M
2021-10-25 117.90 118.98 115.29 117.76 0.2M
2021-10-22 119.16 120.71 116.22 117.41 0.3M
2021-10-21 118.81 121.69 118.76 120.25 0.3M
2021-10-20 120.00 120.00 115.81 117.72 0.3M
2021-10-19 113.70 120.00 113.60 119.87 0.5M
2021-10-18 111.87 114.99 110.06 113.11 0.2M
2021-10-15 116.71 117.79 111.94 112.80 0.4M
2021-10-14 112.59 115.42 110.14 114.49 0.6M
2021-10-13 104.00 111.36 103.24 110.32 0.5M
2021-10-12 101.76 105.72 100.91 103.86 0.4M
2021-10-11 97.35 103.80 96.42 101.14 0.4M
2021-10-08 98.31 101.16 97.75 98.55 0.3M
2021-10-07 99.23 102.00 96.76 100.41 0.7M
2021-10-06 98.51 99.62 94.43 96.55 0.3M
2021-10-05 101.04 104.38 98.56 99.35 0.3M
2021-10-04 104.27 104.58 99.92 100.66 0.6M
2021-10-01 105.28 106.72 102.59 105.50 0.4M
2021-09-30 105.08 109.42 103.29 106.97 0.5M
2021-09-29 106.17 107.31 103.50 104.33 0.4M
2021-09-28 107.96 108.50 103.00 104.00 0.4M
2021-09-27 112.11 112.13 106.01 110.17 0.4M
2021-09-24 119.03 120.80 111.78 112.11 0.4M
2021-09-23 122.00 122.00 117.42 121.07 0.3M
2021-09-22 121.00 122.63 119.01 120.92 0.2M
2021-09-21 115.89 121.25 115.15 119.98 0.3M
2021-09-20 116.25 117.24 111.91 114.04 0.4M
2021-09-17 115.56 122.38 113.24 121.74 1.0M
2021-09-16 112.18 114.07 107.93 113.87 0.4M
2021-09-15 112.52 115.00 111.17 112.95 0.5M
2021-09-14 116.55 119.60 113.54 114.08 0.2M
2021-09-13 121.38 122.00 113.42 115.93 0.3M
2021-09-10 120.00 123.66 116.32 121.42 0.4M
2021-09-09 111.29 119.96 111.01 117.91 0.6M
2021-09-08 113.26 113.36 109.79 111.00 0.3M
2021-09-07 113.35 117.50 112.85 114.35 0.3M
2021-09-03 117.81 117.99 113.82 114.71 0.2M
2021-09-02 117.99 118.37 115.15 117.73 0.2M
2021-09-01 113.32 117.27 113.32 117.04 0.3M
2021-08-31 109.50 113.92 107.00 113.21 0.4M
2021-08-30 112.78 112.78 105.57 109.48 0.4M
2021-08-27 108.16 113.75 106.39 111.59 0.5M
2021-08-26 111.50 113.21 107.66 107.75 0.4M
2021-08-25 114.58 115.62 111.24 112.35 0.4M
2021-08-24 109.14 114.56 108.06 114.50 0.7M
2021-08-23 101.65 108.59 101.59 108.09 0.6M
2021-08-20 97.10 101.28 96.50 100.49 0.3M
2021-08-19 96.52 99.41 95.20 97.37 0.4M
2021-08-18 97.11 100.12 95.00 97.90 0.4M
2021-08-17 93.50 97.82 90.53 97.34 0.7M
2021-08-16 99.52 99.59 94.42 95.64 0.5M
2021-08-13 106.40 109.29 100.41 100.51 0.3M
2021-08-12 103.70 108.13 101.97 106.94 0.4M
2021-08-11 103.24 105.32 100.97 104.56 0.6M
2021-08-10 113.53 113.53 102.54 102.80 0.7M
2021-08-09 111.02 113.85 109.30 112.84 0.3M
2021-08-06 123.67 124.86 110.33 110.77 0.8M
2021-08-05 123.13 126.06 119.50 124.12 0.6M
2021-08-04 118.67 122.94 117.34 120.30 0.6M
2021-08-03 117.27 119.39 114.32 119.02 0.3M
2021-08-02 123.76 124.11 116.78 117.59 0.3M
2021-07-30 118.58 123.50 117.68 123.05 0.4M
2021-07-29 116.04 120.40 113.47 119.08 0.4M
2021-07-28 111.50 118.04 111.50 116.06 0.7M
2021-07-27 115.73 116.05 106.69 111.47 0.5M
2021-07-26 116.26 117.93 114.00 115.00 0.5M
2021-07-23 121.40 121.63 116.50 117.34 0.3M
2021-07-22 124.48 125.26 120.80 121.48 0.3M
2021-07-21 119.75 124.01 116.01 123.03 0.3M
2021-07-20 116.76 121.73 114.40 121.31 0.4M
2021-07-19 109.62 116.89 108.69 115.21 0.4M
2021-07-16 114.00 114.68 108.75 112.11 0.3M
2021-07-15 111.64 115.61 107.89 112.93 0.4M
2021-07-14 121.36 121.36 111.11 111.96 0.3M
2021-07-13 124.26 124.75 119.50 120.28 0.3M
2021-07-12 129.59 131.40 123.59 124.60 0.3M
2021-07-09 126.78 132.60 123.46 128.31 0.3M
2021-07-08 121.29 127.52 119.11 126.46 0.3M
2021-07-07 127.58 130.21 123.72 126.58 0.4M
2021-07-06 131.56 132.89 126.43 127.65 0.6M
2021-07-02 131.70 133.30 130.00 131.37 0.4M
2021-07-01 133.05 135.25 129.59 131.48 0.4M
2021-06-30 133.57 136.87 130.87 133.25 0.6M
2021-06-29 128.63 136.65 126.10 134.64 0.6M
2021-06-28 125.13 131.85 124.94 126.34 0.6M
2021-06-25 123.17 123.99 118.96 122.56 0.7M
2021-06-24 121.78 126.03 120.62 122.54 0.5M
2021-06-23 118.34 122.00 118.34 120.14 0.5M
2021-06-22 117.32 119.01 112.55 118.79 0.6M
2021-06-21 112.48 118.00 107.64 116.74 0.6M
2021-06-18 112.85 114.39 108.98 111.25 0.8M
2021-06-17 106.26 117.35 106.26 113.45 0.6M
2021-06-16 108.39 109.80 102.08 106.96 0.4M
2021-06-15 112.71 112.71 106.08 108.67 0.5M
2021-06-14 116.56 117.20 111.24 112.77 0.6M
2021-06-11 112.36 115.66 110.54 114.63 0.5M
2021-06-10 105.74 112.45 104.29 111.67 0.7M
2021-06-09 106.44 110.08 104.43 106.77 0.6M
2021-06-08 103.38 105.81 101.56 105.00 0.5M
2021-06-07 96.17 102.75 95.01 101.77 0.6M
2021-06-04 97.15 99.66 95.88 96.34 0.3M
2021-06-03 100.96 103.90 95.67 96.12 0.5M
2021-06-02 104.64 107.38 101.33 102.42 0.5M
2021-06-01 109.00 109.42 103.30 105.88 0.5M
2021-05-28 109.73 113.39 106.15 107.31 0.5M
2021-05-27 103.87 108.08 100.32 108.01 0.8M
2021-05-26 101.38 105.88 100.50 104.76 0.5M
2021-05-25 99.45 102.64 98.88 99.97 0.4M
2021-05-24 96.86 101.84 95.00 99.32 0.6M
2021-05-21 98.64 98.97 93.63 95.41 0.5M
2021-05-20 94.98 99.25 93.10 97.75 0.7M
2021-05-19 88.39 94.41 88.00 93.07 0.7M
2021-05-18 95.30 99.87 91.24 95.07 0.7M
2021-05-17 91.37 94.12 88.52 93.71 0.7M
2021-05-14 89.90 96.19 88.50 92.68 0.8M
2021-05-13 92.24 97.23 84.23 88.13 1.1M
2021-05-12 95.21 98.86 90.19 91.08 0.8M
2021-05-11 87.01 102.82 87.01 99.65 0.8M
2021-05-10 113.65 114.46 96.08 96.33 1.3M
2021-05-07 117.94 120.87 112.14 116.74 1.6M
2021-05-06 106.79 108.88 101.65 104.30 1.8M
2021-05-05 115.00 116.29 108.33 109.96 0.5M
2021-05-04 118.01 118.26 110.70 113.70 0.9M
2021-05-03 135.66 136.01 120.41 120.66 0.8M
2021-04-30 132.67 137.44 131.70 134.19 0.8M
2021-04-29 144.14 144.14 134.36 136.58 0.5M
2021-04-28 136.24 142.40 133.33 141.67 0.3M
2021-04-27 138.24 142.16 136.27 139.57 0.7M
2021-04-26 135.11 142.23 131.81 140.52 0.5M
2021-04-23 136.00 137.78 132.79 133.12 0.6M
2021-04-22 133.47 141.08 132.37 134.57 0.5M
2021-04-21 124.42 134.06 122.64 133.84 0.3M
2021-04-20 125.23 129.05 121.49 126.43 0.4M
2021-04-19 130.23 135.35 125.00 127.66 0.6M
2021-04-16 143.24 143.24 133.54 135.24 0.4M
2021-04-15 145.28 149.15 140.24 142.06 0.4M
2021-04-14 141.07 150.25 140.56 142.03 1.2M
2021-04-13 132.00 143.04 131.97 140.81 0.7M
2021-04-12 132.47 132.74 124.79 129.01 0.6M
2021-04-09 131.70 134.00 128.75 132.23 0.9M
2021-04-08 128.33 133.48 128.33 132.32 0.7M
2021-04-07 128.10 130.29 123.79 127.64 1.1M
2021-04-06 125.35 132.44 123.52 128.65 0.8M
2021-04-05 126.72 129.75 124.29 127.33 0.7M
2021-04-01 127.84 134.65 121.89 122.20 0.8M
2021-03-31 112.28 126.50 111.66 123.86 1.7M
2021-03-30 106.30 114.15 102.86 109.71 1.7M
2021-03-29 114.39 115.65 107.09 107.32 1.1M
2021-03-26 118.07 118.99 107.94 115.59 0.6M
2021-03-25 112.79 117.86 107.15 116.73 1.4M
2021-03-24 132.50 133.71 116.19 116.87 1.0M
2021-03-23 133.72 135.10 129.00 131.18 0.8M
2021-03-22 130.04 138.70 126.55 135.46 0.8M
2021-03-19 126.56 135.25 124.71 130.29 3.0M
2021-03-18 137.77 141.27 124.00 124.31 1.3M
2021-03-17 132.52 149.34 131.11 144.73 1.1M
2021-03-16 145.36 149.96 133.27 139.33 0.8M
2021-03-15 141.00 146.70 138.91 144.47 0.7M
2021-03-12 136.79 143.32 135.06 141.40 1.3M
2021-03-11 134.60 145.52 134.25 145.34 1.1M
2021-03-10 131.07 139.00 124.90 126.44 1.1M
2021-03-09 113.58 128.77 113.05 125.03 1.5M
2021-03-08 116.16 120.31 103.53 105.48 1.2M
2021-03-05 118.11 120.75 105.25 117.55 2.0M
2021-03-04 125.38 131.91 113.76 116.62 1.5M
2021-03-03 141.52 141.52 128.21 130.00 1.0M
2021-03-02 145.01 149.48 141.53 141.70 0.6M
2021-03-01 140.78 151.79 140.78 144.95 0.9M
2021-02-26 134.71 140.95 125.99 137.64 0.9M
2021-02-25 139.03 141.44 129.47 134.44 1.2M
2021-02-24 134.31 144.81 131.99 142.20 0.8M
2021-02-23 127.64 136.79 111.85 135.29 1.8M
2021-02-22 146.98 151.18 136.77 137.21 0.9M
2021-02-19 150.58 153.47 146.79 150.81 1.1M
2021-02-18 148.63 152.96 143.26 149.04 1.0M
2021-02-17 155.00 156.00 145.72 154.95 1.0M
2021-02-16 173.57 173.57 156.08 156.25 0.9M
2021-02-12 167.14 171.50 160.37 167.90 0.6M
2021-02-11 168.00 169.41 158.02 165.41 0.9M
2021-02-10 178.94 182.86 165.03 166.80 0.7M
2021-02-09 175.85 181.71 171.61 179.46 0.8M
2021-02-08 171.01 176.24 163.57 175.38 1.4M
2021-02-05 160.45 171.08 155.00 158.02 2.9M
2021-02-04 191.52 199.32 188.68 197.65 0.5M
2021-02-03 196.75 202.18 187.24 189.96 0.7M
2021-02-02 183.59 201.37 183.59 197.56 0.8M
2021-02-01 166.74 180.60 166.74 180.27 0.9M
2021-01-29 170.11 172.17 158.89 164.54 0.5M
2021-01-28 161.02 175.98 161.02 169.73 0.6M
2021-01-27 160.22 163.83 145.70 160.01 1.4M
2021-01-26 184.25 185.69 161.00 162.82 0.9M
2021-01-25 193.00 200.70 183.09 186.04 0.6M
2021-01-22 192.09 193.40 186.00 190.64 0.8M
2021-01-21 212.13 214.07 191.79 194.53 0.9M
2021-01-20 210.15 211.95 198.09 207.97 0.8M
2021-01-19 185.51 207.12 185.00 205.49 1.1M
2021-01-15 188.15 196.48 178.18 181.35 0.9M
2021-01-14 169.00 189.68 168.97 189.43 1.0M
2021-01-13 164.50 172.94 159.55 168.41 0.5M
2021-01-12 170.40 173.48 159.31 162.84 0.6M
2021-01-11 162.48 175.60 156.49 170.31 1.1M
2021-01-08 159.41 174.48 159.41 166.51 0.9M
2021-01-07 151.01 157.68 148.40 156.97 0.8M
2021-01-06 139.61 145.60 137.70 143.42 0.4M
2021-01-05 132.93 138.72 131.67 138.50 0.5M
2021-01-04 138.61 141.92 129.34 132.93 0.7M