Historical Data for Twist Bioscience Corporation (TWST)

$ 30.34   0.69 (+2.33%) Volume: 89.96k 4:00 PM EDT 19-Aug-2019
After Hours:  $ 30.34 0.00 (0.00%) Volume: 5.23k 6:08 PM EDT 19-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/19/19 29.97 30.97 29.93 30.34 89.96k 0.69 2.33% 30.34 2.74m 1,243
08/16/19 28.99 29.84 28.70 29.65 120.91k 0.84 2.92% 29.65 3.56m 1,245
08/15/19 29.04 29.62 28.30 28.81 129.8k -0.25 -0.86% 28.81 3.78m 1,445
08/14/19 28.62 29.45 27.8601 29.06 178.8k -0.18 -0.62% 29.06 5.14m 1,713
08/13/19 27.91 29.48 27.7785 29.24 164.16k 1.21 4.32% 29.24 4.75m 1,796
08/12/19 29.20 29.85 27.87 28.03 130.89k -1.18 -4.04% 28.03 3.71m 1,528
08/09/19 29.67 30.15 28.92 29.21 173.08k -0.37 -1.25% 29.21 5.09m 1,711
08/08/19 27.85 29.89 27.04 29.58 206.21k 2.00 7.25% 29.58 6m 2,231
08/07/19 29.40 29.40 26.91 27.58 212.15k -2.17 -7.29% 27.58 5.91m 2,127
08/06/19 29.19 30.27 27.99 29.75 326.65k 1.05 3.66% 29.75 9.55m 2,766
08/05/19 29.41 30.27 27.35 28.70 344.3k -1.25 -4.17% 28.70 9.79m 3,771
08/02/19 31.92 33.41 28.86 29.95 449.31k -2.49 -7.68% 29.95 13.85m 4,244
08/01/19 33.50 33.50 30.7739 32.44 662.86k -1.28 -3.80% 32.44 21.01m 5,107
07/31/19 34.26 35.9505 33.12 33.72 619.34k -0.27 -0.79% 33.72 21.35m 4,003
07/30/19 33.80 34.20 33.24 33.99 194k 0.01 0.03% 33.99 6.58m 2,352
07/29/19 32.49 34.38 32.4634 33.98 287.33k 1.38 4.23% 33.98 9.68m 2,713
07/26/19 32.14 32.74 31.77 32.60 397.54k 0.61 1.91% 32.60 12.78m 3,651
07/25/19 32.00 32.18 31.71 31.99 407.37k 0.00 0.00% 31.99 13.04m 3,516
07/24/19 30.45 32.015 30.07 31.99 221.84k 1.58 5.20% 31.99 6.99m 1,962
07/23/19 32.00 32.00 29.91 30.41 379.81k -1.37 -4.31% 30.41 11.62m 3,366
07/22/19 30.00 32.208 29.81 31.78 560.08k 1.52 5.02% 31.78 17.66m 4,683