Mercado fechado

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
41,21+9,20 (+28,74%)
No fechamento: 04:00PM EDT
41,25 +0,04 (+0,10%)
Pós-fechamento: 07:59PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202437,0041,7735,1841,2141,214.448.891
02 de mai. de 202432,3032,5030,7332,0132,011.120.300
01 de mai. de 202431,0233,5130,3231,9631,961.373.100
30 de abr. de 202431,5032,6531,1031,2331,231.053.200
29 de abr. de 202431,8432,9431,5032,0332,03745.700
26 de abr. de 202431,0731,7130,7731,5431,54644.400
25 de abr. de 202429,7831,2929,7631,0831,081.234.600
24 de abr. de 202431,8431,9030,2830,7530,751.402.200
23 de abr. de 202429,7832,0929,6131,5031,501.065.600
22 de abr. de 202428,3829,4927,9629,4529,45935.700
19 de abr. de 202428,3929,2027,4127,9527,951.089.800
18 de abr. de 202428,2729,0428,0328,3628,36807.700
17 de abr. de 202429,0929,2428,1828,5728,57837.800
16 de abr. de 202428,7428,7827,8628,6128,61871.000
15 de abr. de 202431,0731,0729,0229,2429,24864.300
12 de abr. de 202432,0832,3730,3030,6830,681.092.000
11 de abr. de 202432,1833,0431,8132,6832,68609.000
10 de abr. de 202431,3232,5430,8631,8631,86704.800
09 de abr. de 202433,0833,8332,8733,7333,73602.600
08 de abr. de 202432,9533,0632,3632,9732,97513.800
05 de abr. de 202431,5733,0931,2132,6132,61630.900
04 de abr. de 202433,9434,2531,9131,9831,98701.800
03 de abr. de 202432,6934,3932,5233,3433,34692.000
02 de abr. de 202433,2233,5032,4832,9232,92991.400
01 de abr. de 202434,2134,5033,1934,4134,41911.600
28 de mar. de 202434,5435,0934,0034,3134,311.187.700
27 de mar. de 202434,3734,5633,6634,4834,48514.200
26 de mar. de 202434,9635,2733,1633,7533,75637.100
25 de mar. de 202434,2334,9733,9034,2334,23535.500
22 de mar. de 202435,6736,1134,1734,6034,60651.500
21 de mar. de 202436,0836,9235,1936,0336,03645.300
20 de mar. de 202433,4635,7833,2635,4135,41566.400
19 de mar. de 202433,0134,3133,0033,8133,81441.500
18 de mar. de 202433,7734,5232,8733,8333,83634.200
15 de mar. de 202434,4135,1933,4233,6433,641.004.100
14 de mar. de 202435,0235,0633,8434,5634,56789.800
13 de mar. de 202434,4336,2434,3035,5435,54728.900
12 de mar. de 202436,8237,2834,4034,8034,80759.300
11 de mar. de 202436,8237,8436,5036,8636,86490.600
08 de mar. de 202439,0841,4536,6037,5737,57617.100
07 de mar. de 202438,3239,1737,3437,9937,99618.500
06 de mar. de 202437,6739,2537,1038,0838,08791.900
05 de mar. de 202437,8038,1436,3136,7936,79803.600
04 de mar. de 202439,0439,0936,4038,2438,241.128.300
01 de mar. de 202439,3640,7038,2538,8938,891.005.600
29 de fev. de 202442,0042,0839,1639,2939,29915.500
28 de fev. de 202440,4141,5839,6540,2540,25586.100
27 de fev. de 202441,2441,8640,7540,9940,99919.700
26 de fev. de 202437,7840,6837,6740,5940,59834.000
23 de fev. de 202438,0038,7337,6838,2038,20597.400
22 de fev. de 202438,8739,2137,9638,6238,62801.700
21 de fev. de 202438,5138,7437,1538,3638,36798.200
20 de fev. de 202439,9340,7838,5539,5139,51802.500
16 de fev. de 202440,3842,3839,6140,8940,89949.800
15 de fev. de 202440,7643,2139,7441,5041,501.520.100
14 de fev. de 202437,9940,3736,7539,8539,85920.100
13 de fev. de 202437,0838,2835,2237,0137,011.855.000
12 de fev. de 202437,9540,8337,5240,6140,611.715.600
09 de fev. de 202436,7438,4036,3238,1938,19929.700
08 de fev. de 202434,9937,0534,6436,5136,51772.100
07 de fev. de 202436,5736,9634,8634,9734,97886.400
06 de fev. de 202436,2937,4035,9036,9736,971.279.700
05 de fev. de 202435,5036,4834,0236,4136,411.153.400
02 de fev. de 202438,0038,0434,3336,5936,592.060.700
01 de fev. de 202432,7934,1432,2733,2633,261.680.300
31 de jan. de 202432,7034,3332,2632,4032,401.308.900
30 de jan. de 202434,3934,3932,8233,2033,201.072.300
29 de jan. de 202432,4034,7931,9034,7734,77714.200
26 de jan. de 202432,6833,6231,9732,2832,28549.700
25 de jan. de 202433,5734,2232,2632,4232,42825.700
24 de jan. de 202436,0536,0532,6532,6732,67662.900
23 de jan. de 202435,7136,1032,8734,4034,40966.000
22 de jan. de 202435,2236,2333,6834,7634,76911.800
19 de jan. de 202434,1934,1932,6933,6033,60854.500
18 de jan. de 202435,3535,4533,1733,8533,851.309.100
17 de jan. de 202437,6837,9934,1734,8434,841.159.400
16 de jan. de 202435,3135,4833,8135,2735,27968.800
12 de jan. de 202436,0337,7335,9236,1236,12896.500
11 de jan. de 202435,9636,2634,1835,8435,841.188.700
10 de jan. de 202437,0837,4135,2536,5836,581.424.400
09 de jan. de 202434,2537,5234,1337,1537,151.081.500
08 de jan. de 202433,8335,0732,8034,9834,98943.300
05 de jan. de 202432,8534,1632,2133,9833,98720.000
04 de jan. de 202432,4933,8932,2733,5633,56880.900
03 de jan. de 202433,5233,5232,0932,5332,531.284.400
02 de jan. de 202435,8237,1533,7434,6434,641.687.800
29 de dez. de 202338,2438,3136,3236,8636,86979.000
28 de dez. de 202338,3238,7537,5138,1838,18836.300
27 de dez. de 202339,2439,7437,8138,2438,24728.800
26 de dez. de 202337,5239,1637,0338,6138,612.178.900
22 de dez. de 202336,9637,4135,9036,7636,76893.900
21 de dez. de 202336,4836,8035,3436,1736,17866.900
20 de dez. de 202338,4239,5734,9735,0735,072.029.500
19 de dez. de 202335,1338,6835,0438,3338,332.064.100
18 de dez. de 202334,8235,7534,2534,5634,561.644.800
15 de dez. de 202335,1235,3833,5434,6134,613.862.200
14 de dez. de 202332,1135,6332,1135,1235,124.055.800
13 de dez. de 202328,2331,3127,4331,2131,211.804.300
12 de dez. de 202327,9528,9627,1928,2528,251.372.200
11 de dez. de 202327,0028,1526,5127,9027,901.628.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...