Italia Markets close in 3 hrs 41 mins

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,44+0,85 (+1,65%)
Alla chiusura: 04:00PM EDT
53,28 +0,84 (+1,60%)
Dopo ore: 07:01PM EDT
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 2024------
12 giu 202453,1055,2649,1452,4452,441.679.900
11 giu 202449,1052,2948,5851,5951,59967.000
10 giu 202449,4550,5448,1750,0150,01969.800
07 giu 202451,8452,0050,2550,4650,461.039.900
06 giu 202452,1953,8050,1153,0053,001.481.900
05 giu 202447,8754,1347,7552,8352,832.463.600
04 giu 202444,1547,1143,9546,9846,981.377.800
03 giu 202442,6346,4242,6244,0144,011.654.200
31 mag 202441,2442,5439,6041,9041,901.395.400
30 mag 202441,1441,3640,0440,8340,83662.200
29 mag 202441,1241,3540,0440,6940,69819.900
28 mag 202442,5643,4141,2142,4442,441.132.800
24 mag 202441,9042,8241,2542,2342,23702.600
23 mag 202443,0643,2441,2241,3641,36847.300
22 mag 202443,8444,8442,9443,0943,09824.400
21 mag 202444,5145,0843,7744,0444,04702.100
20 mag 202446,7947,3144,5544,8744,87863.000
17 mag 202446,7247,2145,4247,0147,01649.400
16 mag 202448,3548,3546,4446,5046,50736.200
15 mag 202449,7650,5047,8648,3648,361.077.000
14 mag 202449,0349,6747,6448,1348,131.354.500
13 mag 202442,7147,4742,7147,4347,431.697.600
10 mag 202443,3643,8641,5142,3742,37938.800
09 mag 202441,6443,3540,7943,2043,20855.100
08 mag 202441,8442,9441,0541,4041,401.250.200
07 mag 202444,8044,9243,0143,1343,131.808.200
06 mag 202441,4844,9041,4144,6744,672.113.300
03 mag 202438,2841,7735,1841,2141,214.458.400
02 mag 202432,3032,5030,7332,0132,011.120.300
01 mag 202431,0233,5130,3231,9631,961.373.100
30 apr 202431,5032,6531,1031,2331,231.053.200
29 apr 202431,8432,9431,5032,0332,03745.700
26 apr 202431,0731,7130,7731,5431,54644.400
25 apr 202429,7831,2929,7631,0831,081.234.600
24 apr 202431,8431,9030,2830,7530,751.402.200
23 apr 202429,7832,0929,6131,5031,501.065.600
22 apr 202428,3829,4927,9629,4529,45935.700
19 apr 202428,3929,2027,4127,9527,951.089.800
18 apr 202428,2729,0428,0328,3628,36807.700
17 apr 202429,0929,2428,1828,5728,57837.800
16 apr 202428,7428,7827,8628,6128,61871.000
15 apr 202431,0731,0729,0229,2429,24864.300
12 apr 202432,0832,3730,3030,6830,681.092.000
11 apr 202432,1833,0431,8132,6832,68609.000
10 apr 202431,3232,5430,8631,8631,86704.800
09 apr 202433,0833,8332,8733,7333,73602.600
08 apr 202432,9533,0632,3632,9732,97513.800
05 apr 202431,5733,0931,2132,6132,61630.900
04 apr 202433,9434,2531,9131,9831,98701.800
03 apr 202432,6934,3932,5233,3433,34692.000
02 apr 202433,2233,5032,4832,9232,92991.400
01 apr 202434,2134,5033,1934,4134,41911.600
28 mar 202434,5435,0934,0034,3134,311.187.700
27 mar 202434,3734,5633,6634,4834,48514.200
26 mar 202434,9635,2733,1633,7533,75637.100
25 mar 202434,2334,9733,9034,2334,23535.500
22 mar 202435,6736,1134,1734,6034,60651.500
21 mar 202436,0836,9235,1936,0336,03645.300
20 mar 202433,4635,7833,2635,4135,41566.400
19 mar 202433,0134,3133,0033,8133,81441.500
18 mar 202433,7734,5232,8733,8333,83634.200
15 mar 202434,4135,1933,4233,6433,641.004.100
14 mar 202435,0235,0633,8434,5634,56789.800
13 mar 202434,4336,2434,3035,5435,54728.900
12 mar 202436,8237,2834,4034,8034,80759.300
11 mar 202436,8237,8436,5036,8636,86490.600
08 mar 202439,0841,4536,6037,5737,57617.100
07 mar 202438,3239,1737,3437,9937,99618.500
06 mar 202437,6739,2537,1038,0838,08791.900
05 mar 202437,8038,1436,3136,7936,79803.600
04 mar 202439,0439,0936,4038,2438,241.128.300
01 mar 202439,3640,7038,2538,8938,891.005.600
29 feb 202442,0042,0839,1639,2939,29915.500
28 feb 202440,4141,5839,6540,2540,25586.100
27 feb 202441,2441,8640,7540,9940,99919.700
26 feb 202437,7840,6837,6740,5940,59834.000
23 feb 202438,0038,7337,6838,2038,20597.400
22 feb 202438,8739,2137,9638,6238,62801.700
21 feb 202438,5138,7437,1538,3638,36798.200
20 feb 202439,9340,7838,5539,5139,51802.500
16 feb 202440,3842,3839,6140,8940,89949.800
15 feb 202440,7643,2139,7441,5041,501.520.100
14 feb 202437,9940,3736,7539,8539,85920.100
13 feb 202437,0838,2835,2237,0137,011.855.000
12 feb 202437,9540,8337,5240,6140,611.715.600
09 feb 202436,7438,4036,3238,1938,19929.700
08 feb 202434,9937,0534,6436,5136,51772.100
07 feb 202436,5736,9634,8634,9734,97886.400
06 feb 202436,2937,4035,9036,9736,971.279.700
05 feb 202435,5036,4834,0236,4136,411.153.400
02 feb 202438,0038,0434,3336,5936,592.060.700
01 feb 202432,7934,1432,2733,2633,261.680.300
31 gen 202432,7034,3332,2632,4032,401.308.900
30 gen 202434,3934,3932,8233,2033,201.072.300
29 gen 202432,4034,7931,9034,7734,77714.200
26 gen 202432,6833,6231,9732,2832,28549.700
25 gen 202433,5734,2232,2632,4232,42825.700
24 gen 202436,0536,0532,6532,6732,67662.900
23 gen 202435,7136,1032,8734,4034,40966.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...