Twist Bioscience Corporation Common Stockのデータ

Twist Bioscience Corporation Common Stockの基本情報

名前 Twist Bioscience Corporation Common Stock
ティッカー TWST
国 United States
上場年 2018.0
セクター Health Care

Twist Bioscience Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 173.57 156.08 173.57 156.25 869700.0 156.25
2021-02-12 171.5 160.37 167.14 167.9 585700.0 167.9
2021-02-11 169.41 158.02 168.0 165.41 886000.0 165.41
2021-02-10 182.86 165.03 178.94 166.8 746400.0 166.8
2021-02-09 181.71 171.61 175.85 179.46 826100.0 179.46
2021-02-08 176.24 163.57 171.01 175.38 1422200.0 175.38
2021-02-05 171.08 155.0 160.45 158.02 2862500.0 158.02
2021-02-04 199.32 188.68 191.52 197.65 467200.0 197.65
2021-02-03 202.18 187.24 196.75 189.96 678000.0 189.96
2021-02-02 201.37 183.59 183.59 197.56 750600.0 197.56
2021-02-01 180.6 166.74 166.74 180.27 890800.0 180.27
2021-01-29 172.17 158.89 170.11 164.54 549100.0 164.54
2021-01-28 175.98 161.02 161.02 169.73 633600.0 169.73
2021-01-27 163.83 145.7 160.22 160.01 1442600.0 160.01
2021-01-26 185.69 161.0 184.25 162.82 894400.0 162.82
2021-01-25 200.7 183.09 193.0 186.04 627800.0 186.04
2021-01-22 193.4 186.0 192.09 190.64 753200.0 190.64
2021-01-21 214.07 191.79 212.13 194.53 854700.0 194.53
2021-01-20 211.95 198.09 210.15 207.97 807100.0 207.97
2021-01-19 207.12 185.0 185.51 205.49 1056900.0 205.49
2021-01-15 196.48 178.18 188.15 181.35 897800.0 181.35
2021-01-14 189.68 168.97 169.0 189.43 969000.0 189.43
2021-01-13 172.94 159.55 164.5 168.41 492900.0 168.41
2021-01-12 173.48 159.31 170.4 162.84 630500.0 162.84
2021-01-11 175.6 156.49 162.48 170.31 1086400.0 170.31
2021-01-08 174.48 159.41 159.41 166.51 884000.0 166.51
2021-01-07 157.68 148.4 151.01 156.97 819500.0 156.97
2021-01-06 145.6 137.7 139.61 143.42 448000.0 143.42
2021-01-05 138.72 131.67 132.93 138.5 545400.0 138.5
2021-01-04 141.92 129.34 138.61 132.93 701100.0 132.93
2020-12-31 155.09 139.0 152.13 141.29 561700.0 141.29
2020-12-30 147.88 140.0 141.12 147.15 489200.0 147.15
2020-12-29 160.82 133.5 157.73 138.56 1121400.0 138.56
2020-12-28 169.67 156.97 167.1 159.73 659400.0 159.73
2020-12-24 169.31 159.22 167.79 164.04 254600.0 164.04
2020-12-23 170.86 159.17 168.65 166.76 684900.0 166.76
2020-12-22 168.49 154.0 154.0 167.89 982500.0 167.89
2020-12-21 154.02 144.8 145.9 152.0 1084100.0 152.0
2020-12-18 147.47 143.23 146.94 147.34 1490900.0 147.34
2020-12-17 146.18 141.22 141.28 144.6 618600.0 144.6
2020-12-16 141.99 133.84 139.0 141.49 544100.0 141.49
2020-12-15 141.06 125.75 139.73 139.2 1152600.0 139.2
2020-12-14 148.99 139.12 144.81 140.26 652800.0 140.26
2020-12-11 151.5 136.7 151.13 141.65 714800.0 141.65
2020-12-10 152.67 138.28 138.62 152.2 783000.0 152.2
2020-12-09 145.94 137.6 144.63 140.7 885700.0 140.7
2020-12-08 148.05 132.06 133.09 142.02 1361800.0 142.02
2020-12-07 135.25 129.26 130.68 131.45 843700.0 131.45
2020-12-04 132.97 123.41 123.66 128.58 1140500.0 128.58
2020-12-03 123.99 112.49 112.98 122.34 1403800.0 122.34
2020-12-02 117.44 108.52 114.7 115.07 652000.0 115.07
2020-12-01 120.48 111.34 112.44 118.1 482000.0 118.1
2020-11-30 116.62 104.8 116.62 111.74 628600.0 111.74
2020-11-27 114.81 99.9 99.9 114.67 346900.0 114.67
2020-11-25 107.79 98.39 104.25 99.64 600700.0 99.64
2020-11-24 120.75 103.8 120.75 104.17 594600.0 104.17
2020-11-23 121.4 109.0 110.0 117.19 1088500.0 117.19
2020-11-20 117.7 110.62 114.36 115.56 477200.0 115.56
2020-11-19 115.9 110.17 111.71 114.5 470900.0 114.5
2020-11-18 113.47 108.59 109.44 110.9 541200.0 110.9
2020-11-17 108.72 102.02 103.62 108.5 277400.0 108.5
2020-11-16 108.37 102.64 106.04 104.05 380200.0 104.05
2020-11-13 111.35 106.48 107.2 107.36 363400.0 107.36
2020-11-12 107.99 102.28 102.9 106.0 628800.0 106.0
2020-11-11 103.5 97.27 97.85 102.16 455100.0 102.16
2020-11-10 97.24 92.43 97.2 96.23 541800.0 96.23
2020-11-09 100.91 87.09 99.91 95.73 819200.0 95.73
2020-11-06 100.11 93.12 96.43 99.61 293100.0 99.61
2020-11-05 98.8 92.05 92.99 96.6 739700.0 96.6
2020-11-04 90.64 87.05 87.41 89.93 571000.0 89.93
2020-11-03 87.25 80.33 80.39 86.3 447500.0 86.3
2020-11-02 80.18 76.0 76.43 79.37 321800.0 79.37
2020-10-30 79.47 74.25 79.0 76.64 371000.0 76.64
2020-10-29 80.16 76.34 79.01 79.36 468800.0 79.36
2020-10-28 83.64 78.08 82.21 79.55 374500.0 79.55
2020-10-27 85.29 82.31 83.91 83.58 368800.0 83.58
2020-10-26 88.98 81.64 84.3 82.58 461400.0 82.58
2020-10-23 91.33 85.09 87.24 85.97 581700.0 85.97
2020-10-22 87.89 83.2 87.89 87.06 775100.0 87.06
2020-10-21 90.34 85.7 88.45 86.23 552900.0 86.23
2020-10-20 94.5 88.57 92.88 88.76 627400.0 88.76
2020-10-19 99.8 92.5 97.23 93.0 694400.0 93.0
2020-10-16 100.3 94.89 100.0 94.92 716200.0 94.92
2020-10-15 100.0 87.45 89.29 99.89 689500.0 99.89
2020-10-14 94.41 90.0 93.0 90.2 401000.0 90.2
2020-10-13 93.54 90.13 92.04 92.81 616100.0 92.81
2020-10-12 92.93 86.82 92.16 90.33 592400.0 90.33
2020-10-09 92.0 86.3 86.63 89.64 437400.0 89.64
2020-10-08 89.58 85.92 89.58 86.97 915600.0 86.97
2020-10-07 90.98 86.11 86.27 87.46 685000.0 87.46
2020-10-06 87.42 81.04 82.8 85.11 881600.0 85.11
2020-10-05 82.48 78.14 78.25 82.34 546600.0 82.34
2020-10-02 78.02 74.25 76.41 77.31 369200.0 77.31
2020-10-01 78.74 74.66 76.61 77.87 413500.0 77.87
2020-09-30 78.96 72.8 78.21 75.97 805200.0 75.97
2020-09-29 79.72 75.01 75.59 78.79 780900.0 78.79
2020-09-28 75.24 70.94 73.25 75.02 471500.0 75.02
2020-09-25 72.75 66.12 67.43 72.64 490400.0 72.64
2020-09-24 66.59 62.37 63.84 66.49 436600.0 66.49
2020-09-23 70.92 64.59 66.72 64.71 700200.0 64.71
2020-09-22 67.84 64.26 67.07 66.72 721700.0 66.72
2020-09-21 67.66 64.6 66.47 66.99 662900.0 66.99
2020-09-18 68.18 63.65 65.21 67.81 1505600.0 67.81
2020-09-17 64.86 59.26 60.75 64.77 857000.0 64.77
2020-09-16 64.32 61.87 61.87 62.97 598500.0 62.97
2020-09-15 66.04 60.33 65.7 61.72 516300.0 61.72
2020-09-14 65.82 63.84 63.86 64.88 462200.0 64.88
2020-09-11 65.44 61.14 64.09 62.51 339900.0 62.51
2020-09-10 68.44 61.7 66.19 63.04 448800.0 63.04
2020-09-09 67.43 63.82 63.82 65.97 490500.0 65.97
2020-09-08 65.62 59.3 59.3 62.77 657800.0 62.77
2020-09-04 67.34 60.28 67.14 63.27 825400.0 63.27
2020-09-03 69.43 66.1 69.42 67.34 685600.0 67.34
2020-09-02 71.99 67.48 71.61 70.5 682300.0 70.5
2020-09-01 71.97 68.23 69.94 71.72 404100.0 71.72
2020-08-31 70.6 69.34 70.0 69.93 397300.0 69.93
2020-08-28 68.96 66.01 66.65 68.95 272100.0 68.95
2020-08-27 68.62 65.97 68.55 67.89 277600.0 67.89
2020-08-26 69.34 67.65 68.0 67.93 233300.0 67.93
2020-08-25 68.19 65.38 67.38 67.91 238600.0 67.91
2020-08-24 68.1 64.71 68.0 66.29 312500.0 66.29
2020-08-21 68.41 66.61 67.19 67.92 616600.0 67.92
2020-08-20 67.54 64.6 65.0 67.28 358300.0 67.28
2020-08-19 70.42 64.29 70.31 65.15 758500.0 65.15
2020-08-18 70.64 67.03 69.9 69.63 811800.0 69.63
2020-08-17 70.84 65.55 66.98 70.56 465000.0 70.56
2020-08-14 67.0 64.5 66.0 66.3 349000.0 66.3
2020-08-13 65.87 61.5 64.03 65.11 701600.0 65.11
2020-08-12 64.62 53.81 54.55 62.07 1444600.0 62.07
2020-08-11 58.73 54.89 58.15 55.6 586400.0 55.6
2020-08-10 63.61 59.71 61.63 59.77 423800.0 59.77
2020-08-07 71.71 60.5 66.38 61.66 798800.0 61.66
2020-08-06 68.1 64.72 67.68 65.7 741500.0 65.7
2020-08-05 67.01 63.11 63.89 66.45 432000.0 66.45
2020-08-04 62.79 58.58 60.0 62.29 452700.0 62.29
2020-08-03 60.08 56.57 56.67 58.98 541600.0 58.98
2020-07-31 58.87 54.38 58.45 56.04 377200.0 56.04
2020-07-30 58.96 56.77 57.8 57.85 279100.0 57.85
2020-07-29 60.04 57.19 59.21 57.59 305800.0 57.59
2020-07-28 59.96 57.31 59.45 58.47 537700.0 58.47
2020-07-27 59.33 54.92 55.34 58.63 507700.0 58.63
2020-07-24 56.0 52.85 55.8 54.64 347500.0 54.64
2020-07-23 60.96 56.72 60.08 56.96 330100.0 56.96
2020-07-22 60.38 57.41 58.81 59.12 263600.0 59.12
2020-07-21 60.96 56.63 57.0 58.74 563700.0 58.74
2020-07-20 56.59 54.42 54.82 56.34 411400.0 56.34
2020-07-17 55.42 52.09 52.67 54.5 452900.0 54.5
2020-07-16 55.59 51.83 55.31 52.63 610700.0 52.63
2020-07-15 57.78 53.68 55.1 55.65 582100.0 55.65
2020-07-14 53.56 49.83 51.84 53.37 547600.0 53.37
2020-07-13 57.24 50.61 55.0 51.59 646500.0 51.59
2020-07-10 57.13 54.36 56.0 54.71 375200.0 54.71
2020-07-09 57.33 54.41 54.59 56.23 465400.0 56.23
2020-07-08 55.36 49.19 49.55 54.58 698200.0 54.58
2020-07-07 49.06 46.26 46.66 48.81 536500.0 48.81
2020-07-06 46.83 45.5 46.7 46.69 347100.0 46.69
2020-07-02 46.87 45.02 46.04 46.16 353100.0 46.16
2020-07-01 46.28 43.61 45.5 45.46 381400.0 45.46
2020-06-30 45.64 42.08 42.08 45.3 669700.0 45.3
2020-06-29 42.78 40.17 41.08 42.01 404400.0 42.01
2020-06-26 42.85 40.4 42.58 40.74 1019700.0 40.74
2020-06-25 42.94 40.01 40.89 42.57 404000.0 42.57
2020-06-24 45.0 41.2 44.0 41.33 471900.0 41.33
2020-06-23 44.62 41.66 42.0 43.81 610100.0 43.81
2020-06-22 41.95 38.37 39.38 41.93 569700.0 41.93
2020-06-19 41.36 38.79 40.36 39.21 1469500.0 39.21
2020-06-18 41.92 39.07 39.07 40.55 483800.0 40.55
2020-06-17 39.42 37.99 38.87 39.11 357200.0 39.11
2020-06-16 39.42 38.1 39.32 38.54 386100.0 38.54
2020-06-15 39.48 36.36 36.46 38.98 427700.0 38.98
2020-06-12 37.39 35.8 36.77 36.86 393900.0 36.86
2020-06-11 38.7 35.5 37.49 36.01 515200.0 36.01
2020-06-10 40.87 38.24 39.37 38.96 363300.0 38.96
2020-06-09 39.81 37.38 37.71 39.06 567200.0 39.06
2020-06-08 38.42 37.11 37.61 37.55 405500.0 37.55
2020-06-05 39.32 36.68 37.25 37.48 927400.0 37.48
2020-06-04 38.24 36.55 36.72 36.86 2945600.0 36.86
2020-06-03 39.57 36.65 38.73 37.07 704200.0 37.07
2020-06-02 40.47 38.6 39.76 38.93 455500.0 38.93
2020-06-01 40.15 37.22 38.12 40.0 653300.0 40.0
2020-05-29 38.03 35.25 36.0 37.95 511700.0 37.95
2020-05-28 38.42 35.52 37.57 35.82 428900.0 35.82
2020-05-27 39.0 34.16 37.25 37.91 726300.0 37.91
2020-05-26 40.44 37.29 39.91 37.42 394500.0 37.42
2020-05-22 39.78 38.3 39.37 39.45 222100.0 39.45
2020-05-21 40.15 37.36 39.71 39.39 354800.0 39.39
2020-05-20 41.07 38.91 41.07 39.76 298600.0 39.76
2020-05-19 42.17 40.13 41.05 40.2 385500.0 40.2
2020-05-18 42.0 39.5 40.9 41.46 559700.0 41.46
2020-05-15 40.26 37.58 38.27 40.04 560300.0 40.04
2020-05-14 38.97 36.56 37.63 38.4 270500.0 38.4
2020-05-13 40.02 35.65 38.84 38.12 419700.0 38.12
2020-05-12 40.15 38.35 39.0 38.94 591400.0 38.94
2020-05-11 40.08 38.19 38.93 39.21 600600.0 39.21
2020-05-08 40.39 35.48 36.48 39.13 532600.0 39.13
2020-05-07 39.33 36.31 38.43 36.67 584300.0 36.67
2020-05-06 40.0 34.17 34.42 37.22 788600.0 37.22
2020-05-05 34.9 33.04 33.25 33.74 329300.0 33.74
2020-05-04 32.94 31.01 31.22 32.93 277800.0 32.93
2020-05-01 33.32 29.56 32.13 31.24 413300.0 31.24
2020-04-30 34.91 32.1 32.89 32.71 468200.0 32.71
2020-04-29 34.88 32.43 33.1 33.0 409800.0 33.0
2020-04-28 35.0 32.13 33.64 32.47 477000.0 32.47
2020-04-27 33.47 31.89 32.73 33.16 396300.0 33.16
2020-04-24 32.55 31.02 31.77 32.27 319500.0 32.27
2020-04-23 33.54 31.52 33.08 31.71 308000.0 31.71
2020-04-22 33.83 31.93 32.5 32.96 309300.0 32.96
2020-04-21 32.89 30.31 32.57 31.6 399400.0 31.6
2020-04-20 34.68 30.36 30.39 32.1 500200.0 32.1
2020-04-17 31.3 29.78 30.62 30.91 306800.0 30.91
2020-04-16 30.78 27.93 27.93 29.84 352300.0 29.84
2020-04-15 28.47 26.0 26.93 27.8 298000.0 27.8
2020-04-14 28.57 26.45 27.25 27.34 444700.0 27.34
2020-04-13 27.45 25.72 26.88 26.51 367600.0 26.51
2020-04-09 28.45 26.26 26.86 26.9 320900.0 26.9
2020-04-08 27.54 26.1 26.6 27.43 486300.0 27.43
2020-04-07 30.89 26.12 30.08 26.4 408400.0 26.4
2020-04-06 31.37 28.25 31.2 29.73 417000.0 29.73
2020-04-03 30.69 28.64 30.23 30.04 419900.0 30.04
2020-04-02 29.78 26.47 27.84 29.76 487500.0 29.76
2020-04-01 30.85 27.94 29.54 28.09 601600.0 28.09
2020-03-31 33.06 29.37 32.08 30.58 361200.0 30.58
2020-03-30 34.02 30.04 30.95 32.2 763500.0 32.2
2020-03-27 31.0 29.4 29.73 30.0 331200.0 30.0
2020-03-26 30.96 28.83 28.95 30.25 380400.0 30.25
2020-03-25 27.99 25.94 26.76 27.75 433500.0 27.75
2020-03-24 26.74 24.95 24.95 26.74 389100.0 26.74
2020-03-23 24.64 21.53 24.36 24.16 441500.0 24.16
2020-03-20 24.5 22.0 23.03 23.97 1065000.0 23.97
2020-03-19 22.8 19.68 19.68 22.67 750100.0 22.67
2020-03-18 22.36 19.5 21.57 19.71 824500.0 19.71
2020-03-17 23.05 18.52 20.15 22.38 887400.0 22.38
2020-03-16 24.22 19.75 22.0 19.75 738700.0 19.75
2020-03-13 26.22 23.12 25.0 25.6 660100.0 25.6
2020-03-12 28.0 23.01 28.0 24.06 919300.0 24.06
2020-03-11 31.81 27.65 30.32 28.2 817500.0 28.2
2020-03-10 34.88 29.38 34.3 30.71 635900.0 30.71
2020-03-09 34.4 30.34 33.0 33.46 731800.0 33.46
2020-03-06 35.91 33.05 33.05 35.15 734800.0 35.15
2020-03-05 34.82 32.64 32.67 33.73 494200.0 33.73
2020-03-04 34.27 32.35 33.16 33.16 546200.0 33.16
2020-03-03 32.9 31.65 31.99 32.58 538500.0 32.58
2020-03-02 32.84 30.73 31.04 32.16 506800.0 32.16
2020-02-28 31.07 29.31 29.31 30.62 809100.0 30.62
2020-02-27 32.55 29.13 30.14 30.28 514800.0 30.28
2020-02-26 32.87 30.1 31.88 30.72 557500.0 30.72
2020-02-25 34.03 31.5 33.23 31.7 711400.0 31.7
2020-02-24 35.65 31.01 32.66 33.03 1063300.0 33.03
2020-02-21 34.25 32.04 32.94 33.05 696700.0 33.05
2020-02-20 33.79 29.79 30.14 33.13 3641900.0 33.13
2020-02-19 29.94 27.7 29.13 28.44 1046400.0 28.44
2020-02-18 31.36 29.91 29.95 30.56 324800.0 30.56