S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Nvidia tumbles 10%, Amazon loses more than 2% while Apple ends 1% lower

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.95

-0.41

(-1.45%)

At close: 04:00PM EDT

27.95

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	28.39	29.20	27.41	27.95	27.95	1,089,834
Apr 18, 2024	28.27	29.04	28.03	28.36	28.36	807,700
Apr 17, 2024	29.09	29.24	28.18	28.57	28.57	837,800
Apr 16, 2024	28.74	28.78	27.86	28.61	28.61	871,000
Apr 15, 2024	31.07	31.07	29.02	29.24	29.24	864,300
Apr 12, 2024	32.08	32.37	30.30	30.68	30.68	1,092,000
Apr 11, 2024	32.18	33.04	31.81	32.68	32.68	609,000
Apr 10, 2024	31.32	32.54	30.86	31.86	31.86	704,800
Apr 09, 2024	33.08	33.83	32.87	33.73	33.73	602,600
Apr 08, 2024	32.95	33.06	32.36	32.97	32.97	513,800
Apr 05, 2024	31.57	33.09	31.21	32.61	32.61	630,900
Apr 04, 2024	33.94	34.25	31.91	31.98	31.98	701,800
Apr 03, 2024	32.69	34.39	32.52	33.34	33.34	692,000
Apr 02, 2024	33.22	33.50	32.48	32.92	32.92	991,400
Apr 01, 2024	34.21	34.50	33.19	34.41	34.41	911,600
Mar 28, 2024	34.54	35.09	34.00	34.31	34.31	1,187,700
Mar 27, 2024	34.37	34.56	33.66	34.48	34.48	514,200
Mar 26, 2024	34.96	35.27	33.16	33.75	33.75	637,100
Mar 25, 2024	34.23	34.97	33.90	34.23	34.23	535,500
Mar 22, 2024	35.67	36.11	34.17	34.60	34.60	651,500
Mar 21, 2024	36.08	36.92	35.19	36.03	36.03	645,300
Mar 20, 2024	33.46	35.78	33.26	35.41	35.41	566,400
Mar 19, 2024	33.01	34.31	33.00	33.81	33.81	441,500
Mar 18, 2024	33.77	34.52	32.87	33.83	33.83	634,200
Mar 15, 2024	34.41	35.19	33.42	33.64	33.64	1,004,100
Mar 14, 2024	35.02	35.06	33.84	34.56	34.56	789,800
Mar 13, 2024	34.43	36.24	34.30	35.54	35.54	728,900
Mar 12, 2024	36.82	37.28	34.40	34.80	34.80	759,300
Mar 11, 2024	36.82	37.84	36.50	36.86	36.86	490,600
Mar 08, 2024	39.08	41.45	36.60	37.57	37.57	617,100
Mar 07, 2024	38.32	39.17	37.34	37.99	37.99	618,500
Mar 06, 2024	37.67	39.25	37.10	38.08	38.08	791,900
Mar 05, 2024	37.80	38.14	36.31	36.79	36.79	803,600
Mar 04, 2024	39.04	39.09	36.40	38.24	38.24	1,128,300
Mar 01, 2024	39.36	40.70	38.25	38.89	38.89	1,005,600
Feb 29, 2024	42.00	42.08	39.16	39.29	39.29	915,500
Feb 28, 2024	40.41	41.58	39.65	40.25	40.25	586,100
Feb 27, 2024	41.24	41.86	40.75	40.99	40.99	919,700
Feb 26, 2024	37.78	40.68	37.67	40.59	40.59	834,000
Feb 23, 2024	38.00	38.73	37.68	38.20	38.20	597,400
Feb 22, 2024	38.87	39.21	37.96	38.62	38.62	801,700
Feb 21, 2024	38.51	38.74	37.15	38.36	38.36	798,200
Feb 20, 2024	39.93	40.78	38.55	39.51	39.51	802,500
Feb 16, 2024	40.38	42.38	39.61	40.89	40.89	949,800
Feb 15, 2024	40.76	43.21	39.74	41.50	41.50	1,520,100
Feb 14, 2024	37.99	40.37	36.75	39.85	39.85	920,100
Feb 13, 2024	37.08	38.28	35.22	37.01	37.01	1,855,000
Feb 12, 2024	37.95	40.83	37.52	40.61	40.61	1,715,600
Feb 09, 2024	36.74	38.40	36.32	38.19	38.19	929,700
Feb 08, 2024	34.99	37.05	34.64	36.51	36.51	772,100
Feb 07, 2024	36.57	36.96	34.86	34.97	34.97	886,400
Feb 06, 2024	36.29	37.40	35.90	36.97	36.97	1,279,700
Feb 05, 2024	35.50	36.48	34.02	36.41	36.41	1,153,400
Feb 02, 2024	38.00	38.04	34.33	36.59	36.59	2,060,700
Feb 01, 2024	32.79	34.14	32.27	33.26	33.26	1,680,300
Jan 31, 2024	32.70	34.33	32.26	32.40	32.40	1,308,900
Jan 30, 2024	34.39	34.39	32.82	33.20	33.20	1,072,300
Jan 29, 2024	32.40	34.79	31.90	34.77	34.77	714,200
Jan 26, 2024	32.68	33.62	31.97	32.28	32.28	549,700
Jan 25, 2024	33.57	34.22	32.26	32.42	32.42	825,700
Jan 24, 2024	36.05	36.05	32.65	32.67	32.67	662,900
Jan 23, 2024	35.71	36.10	32.87	34.40	34.40	966,000
Jan 22, 2024	35.22	36.23	33.68	34.76	34.76	911,800
Jan 19, 2024	34.19	34.19	32.69	33.60	33.60	854,500
Jan 18, 2024	35.35	35.45	33.17	33.85	33.85	1,309,100
Jan 17, 2024	37.68	37.99	34.17	34.84	34.84	1,159,400
Jan 16, 2024	35.31	35.48	33.81	35.27	35.27	968,800
Jan 12, 2024	36.03	37.73	35.92	36.12	36.12	896,500
Jan 11, 2024	35.96	36.26	34.18	35.84	35.84	1,188,700
Jan 10, 2024	37.08	37.41	35.25	36.58	36.58	1,424,400
Jan 09, 2024	34.25	37.52	34.13	37.15	37.15	1,081,500
Jan 08, 2024	33.83	35.07	32.80	34.98	34.98	943,300
Jan 05, 2024	32.85	34.16	32.21	33.98	33.98	720,000
Jan 04, 2024	32.49	33.89	32.27	33.56	33.56	880,900
Jan 03, 2024	33.52	33.52	32.09	32.53	32.53	1,284,400
Jan 02, 2024	35.82	37.15	33.74	34.64	34.64	1,687,800
Dec 29, 2023	38.24	38.31	36.32	36.86	36.86	979,000
Dec 28, 2023	38.32	38.75	37.51	38.18	38.18	836,300
Dec 27, 2023	39.24	39.74	37.81	38.24	38.24	728,800
Dec 26, 2023	37.52	39.16	37.03	38.61	38.61	2,178,900
Dec 22, 2023	36.96	37.41	35.90	36.76	36.76	893,900
Dec 21, 2023	36.48	36.80	35.34	36.17	36.17	866,900
Dec 20, 2023	38.42	39.57	34.97	35.07	35.07	2,029,500
Dec 19, 2023	35.13	38.68	35.04	38.33	38.33	2,064,100
Dec 18, 2023	34.82	35.75	34.25	34.56	34.56	1,644,800
Dec 15, 2023	35.12	35.38	33.54	34.61	34.61	3,862,200
Dec 14, 2023	32.11	35.63	32.11	35.12	35.12	4,055,800
Dec 13, 2023	28.23	31.31	27.43	31.21	31.21	1,804,300
Dec 12, 2023	27.95	28.96	27.19	28.25	28.25	1,372,200
Dec 11, 2023	27.00	28.15	26.51	27.90	27.90	1,628,000
Dec 08, 2023	25.96	27.17	24.81	26.98	26.98	1,560,500
Dec 07, 2023	26.10	27.14	25.80	26.41	26.41	1,294,000
Dec 06, 2023	25.21	26.40	24.60	26.00	26.00	1,232,000
Dec 05, 2023	25.13	25.26	24.25	24.67	24.67	846,900
Dec 04, 2023	24.44	25.74	24.15	25.59	25.59	1,099,300
Dec 01, 2023	23.82	25.06	23.25	24.78	24.78	1,448,400
Nov 30, 2023	25.00	25.12	23.86	24.05	24.05	922,000
Nov 29, 2023	24.29	25.61	24.01	24.51	24.51	1,740,800
Nov 28, 2023	23.70	24.51	23.07	24.02	24.02	724,200
Nov 27, 2023	24.35	24.76	23.38	24.07	24.07	794,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,550.97+1,240.49(+1.42%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Twist Bioscience Corporation (TWST)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,550.97
+1,240.49(+1.42%)