Historical Data for Twist Bioscience Corporation (TWST)

$ 25.99   1.24 (+5.01%) Volume: 71.88k 11:04 AM EDT Jun 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/17/19 24.96 26.2338 24.8367 25.99 71.88k 1.24 5.01% 25.99 1.86m 718
06/14/19 23.55 24.92 23.32 24.75 236.84k 1.31 5.59% 24.75 5.7m 2,363
06/13/19 23.82 24.01 23.24 23.44 184.02k -0.10 -0.42% 23.44 4.36m 2,245
06/12/19 24.64 24.915 23.19 23.54 255.6k -1.17 -4.73% 23.54 6.03m 2,848
06/11/19 25.70 25.70 23.59 24.71 245.56k -1.02 -3.96% 24.71 5.97m 2,123
06/10/19 26.02 26.05 25.25 25.73 173.95k -0.27 -1.04% 25.73 4.47m 2,357
06/07/19 25.84 26.23 25.465 26.00 248.67k 0.38 1.48% 26.00 6.42m 2,657
06/06/19 23.88 25.88 23.57 25.62 191.66k 1.75 7.33% 25.62 4.8m 2,629
06/05/19 25.05 25.39 23.07 23.87 272.83k -1.05 -4.21% 23.87 6.58m 2,523
06/04/19 26.42 26.42 24.2887 24.92 353.28k -0.89 -3.45% 24.92 8.82m 3,426
06/03/19 26.12 26.52 24.71 25.81 241.11k 0.00 0.00% 25.81 6.16m 2,807
05/31/19 26.89 26.89 25.69 25.81 318.57k -0.85 -3.19% 25.81 8.33m 2,642
05/30/19 25.89 26.77 25.54 26.66 188.33k 0.86 3.33% 26.66 4.94m 2,179
05/29/19 25.03 25.95 24.66 25.80 149.88k 0.46 1.82% 25.80 3.8m 2,284
05/28/19 26.00 26.24 24.6275 25.34 255.35k -0.65 -2.50% 25.34 6.46m 2,494
05/24/19 26.05 26.265 25.69 25.99 118.04k 0.17 0.66% 25.99 3.07m 1,873
05/23/19 26.22 26.4023 25.15 25.82 136.33k -0.37 -1.41% 25.82 3.51m 1,568
05/22/19 26.00 26.57 25.565 26.19 120.51k 0.14 0.54% 26.19 3.14m 1,597
05/21/19 25.36 26.61 25.30 26.05 577.69k 0.76 3.01% 26.05 15.14m 2,965
05/20/19 25.23 25.88 24.33 25.29 327.88k -0.32 -1.25% 25.29 8.26m 3,272
05/17/19 24.06 26.47 23.95 25.61 1.13m 1.27 5.22% 25.61 28.84m 4,273