Mercados españoles abiertos en 3 hrs 57 min

Twist Bioscience Corporation (TWST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,96+0,73 (+2,34%)
Al cierre: 04:00PM EDT
32,00 +0,04 (+0,13%)
Después del cierre: 05:22PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202431,0233,5130,3231,9631,961.373.100
30 abr 202431,5032,6531,1031,2331,231.053.200
29 abr 202431,8432,9431,5032,0332,03745.700
26 abr 202431,0731,7130,7731,5431,54644.400
25 abr 202429,7831,2929,7631,0831,081.234.600
24 abr 202431,8431,9030,2830,7530,751.402.200
23 abr 202429,7832,0929,6131,5031,501.065.600
22 abr 202428,3829,4927,9629,4529,45935.700
19 abr 202428,3929,2027,4127,9527,951.089.800
18 abr 202428,2729,0428,0328,3628,36807.700
17 abr 202429,0929,2428,1828,5728,57837.800
16 abr 202428,7428,7827,8628,6128,61871.000
15 abr 202431,0731,0729,0229,2429,24864.300
12 abr 202432,0832,3730,3030,6830,681.092.000
11 abr 202432,1833,0431,8132,6832,68609.000
10 abr 202431,3232,5430,8631,8631,86704.800
09 abr 202433,0833,8332,8733,7333,73602.600
08 abr 202432,9533,0632,3632,9732,97513.800
05 abr 202431,5733,0931,2132,6132,61630.900
04 abr 202433,9434,2531,9131,9831,98701.800
03 abr 202432,6934,3932,5233,3433,34692.000
02 abr 202433,2233,5032,4832,9232,92991.400
01 abr 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 ene 202432,7034,3332,2632,4032,401.308.900
30 ene 202434,3934,3932,8233,2033,201.072.300
29 ene 202432,4034,7931,9034,7734,77714.200
26 ene 202432,6833,6231,9732,2832,28549.700
25 ene 202433,5734,2232,2632,4232,42825.700
24 ene 202436,0536,0532,6532,6732,67662.900
23 ene 202435,7136,1032,8734,4034,40966.000
22 ene 202435,2236,2333,6834,7634,76911.800
19 ene 202434,1934,1932,6933,6033,60854.500
18 ene 202435,3535,4533,1733,8533,851.309.100
17 ene 202437,6837,9934,1734,8434,841.159.400
16 ene 202435,3135,4833,8135,2735,27968.800
12 ene 202436,0337,7335,9236,1236,12896.500
11 ene 202435,9636,2634,1835,8435,841.188.700
10 ene 202437,0837,4135,2536,5836,581.424.400
09 ene 202434,2537,5234,1337,1537,151.081.500
08 ene 202433,8335,0732,8034,9834,98943.300
05 ene 202432,8534,1632,2133,9833,98720.000
04 ene 202432,4933,8932,2733,5633,56880.900
03 ene 202433,5233,5232,0932,5332,531.284.400
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...