Italia markets open in 1 hour 5 minutes

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
38,24-0,65 (-1,67%)
Alla chiusura: 04:00PM EST
37,25 -0,99 (-2,59%)
Dopo ore: 08:00PM EST
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202439,0439,0936,4038,2438,241.128.000
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
01 dic 202323,8225,0623,2524,7824,781.448.400
30 nov 202325,0025,1223,8624,0524,05922.000
29 nov 202324,2925,6124,0124,5124,511.740.800
28 nov 202323,7024,5123,0724,0224,02724.200
27 nov 202324,3524,7623,3824,0724,07794.000
24 nov 202323,8624,5923,4024,4924,49378.200
22 nov 202324,1524,7823,6623,8123,81919.500
21 nov 202324,6624,8923,4823,7123,71951.700
20 nov 202324,8825,7823,0024,7424,741.489.300
17 nov 202320,6024,8820,5924,0124,014.295.300
16 nov 202319,7719,8118,8019,0719,071.391.100
15 nov 202319,6721,3119,6219,9019,901.007.700
14 nov 202319,0519,9218,5919,6719,671.534.100
13 nov 202316,5217,2715,9917,2617,26738.200
10 nov 202316,6217,0115,8516,8716,871.063.000
09 nov 202317,6817,9516,4716,5916,59895.100
08 nov 202318,2418,2417,3017,4017,40747.100
07 nov 202317,6918,2717,2018,2418,24837.500
06 nov 202318,5818,7017,4517,7217,72913.300
03 nov 202317,8819,5517,8818,6618,661.236.800
02 nov 202316,2417,5315,7917,3117,31960.700
01 nov 202315,7115,7715,1115,6215,62847.300
31 ott 202315,2815,9315,1615,7615,76903.800
30 ott 202315,3515,5114,4215,0815,081.792.600
27 ott 202315,8415,8414,9615,1115,11708.900
26 ott 202315,5915,7715,0315,5915,59872.800
25 ott 202316,0516,0514,9215,3215,321.051.500
24 ott 202316,0916,8615,9616,5816,58606.300
23 ott 202316,5216,9115,9015,9215,92612.300
20 ott 202316,6417,2016,2316,7516,75724.100
19 ott 202317,2117,3416,4216,6216,62835.500
18 ott 202318,2018,2017,0517,1517,15750.300
17 ott 202317,4018,6417,3618,4218,42583.500
16 ott 202317,0918,0516,6517,8017,80748.900
13 ott 202317,4117,6916,7816,9816,98709.000
12 ott 202319,2619,2617,3817,4017,40856.300
11 ott 202319,6020,1718,8419,2619,26458.900
10 ott 202318,5019,9718,5019,4119,411.135.100
*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...