Italia markets closed

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,54+0,46 (+1,48%)
Alla chiusura: 04:00PM EDT
31,54 0,00 (0,00%)
Dopo ore: 05:02PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202431,0731,7130,7731,5431,54638.400
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
22 gen 202435,2236,2333,6834,7634,76911.800
19 gen 202434,1934,1932,6933,6033,60854.500
18 gen 202435,3535,4533,1733,8533,851.309.100
17 gen 202437,6837,9934,1734,8434,841.159.400
16 gen 202435,3135,4833,8135,2735,27968.800
12 gen 202436,0337,7335,9236,1236,12896.500
11 gen 202435,9636,2634,1835,8435,841.188.700
10 gen 202437,0837,4135,2536,5836,581.424.400
09 gen 202434,2537,5234,1337,1537,151.081.500
08 gen 202433,8335,0732,8034,9834,98943.300
05 gen 202432,8534,1632,2133,9833,98720.000
04 gen 202432,4933,8932,2733,5633,56880.900
03 gen 202433,5233,5232,0932,5332,531.284.400
02 gen 202435,8237,1533,7434,6434,641.687.800
29 dic 202338,2438,3136,3236,8636,86979.000
28 dic 202338,3238,7537,5138,1838,18836.300
27 dic 202339,2439,7437,8138,2438,24728.800
26 dic 202337,5239,1637,0338,6138,612.178.900
22 dic 202336,9637,4135,9036,7636,76893.900
21 dic 202336,4836,8035,3436,1736,17866.900
20 dic 202338,4239,5734,9735,0735,072.029.500
19 dic 202335,1338,6835,0438,3338,332.064.100
18 dic 202334,8235,7534,2534,5634,561.644.800
15 dic 202335,1235,3833,5434,6134,613.862.200
14 dic 202332,1135,6332,1135,1235,124.055.800
13 dic 202328,2331,3127,4331,2131,211.804.300
12 dic 202327,9528,9627,1928,2528,251.372.200
11 dic 202327,0028,1526,5127,9027,901.628.000
08 dic 202325,9627,1724,8126,9826,981.560.500
07 dic 202326,1027,1425,8026,4126,411.294.000
06 dic 202325,2126,4024,6026,0026,001.232.000
05 dic 202325,1325,2624,2524,6724,67846.900
04 dic 202324,4425,7424,1525,5925,591.099.300
*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...