Advertisement
Advertisement
U.S. markets open in 6 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NanoString Technologies, Inc. (NSTG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.58-0.65 (-4.57%)
At close: 04:00PM EDT
13.77 +0.19 (+1.40%)
After hours: 04:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202214.3514.4413.3013.5813.58864,600
Jun 24, 202213.7114.4013.5414.2314.231,229,800
Jun 23, 202212.4613.6212.4613.5013.50840,200
Jun 22, 202212.0312.8712.0312.3812.381,186,700
Jun 21, 202212.5313.0012.2712.2912.29678,800
Jun 17, 202212.4112.9812.2712.3812.381,080,300
Jun 16, 202212.4112.5311.8112.3812.38644,700
Jun 15, 202212.9813.6912.7512.9012.90996,000
Jun 14, 202212.9513.0812.1412.8412.84878,600
Jun 13, 202213.7114.0512.7512.9212.92716,100
Jun 10, 202214.7115.1014.2114.3714.37425,800
Jun 09, 202216.0316.0315.2315.2415.24651,200
Jun 08, 202215.6716.5915.6716.2116.21516,000
Jun 07, 202215.4616.0415.0715.8315.83384,900
Jun 06, 202216.0516.2815.1315.7315.73589,600
Jun 03, 202215.9016.0315.3515.6215.62663,600
Jun 02, 202214.8716.4514.6816.1216.12608,500
Jun 01, 202215.7616.1414.7014.8714.87777,500
May 31, 202216.7417.0715.2815.6415.64968,800
May 27, 202216.1117.0115.8516.8416.841,321,200
May 26, 202215.8016.4215.4215.8815.881,278,700
May 25, 202215.5816.0515.2815.7515.75998,200
May 24, 202216.2916.3415.3915.6415.64752,000
May 23, 202216.2016.5815.6916.5516.55524,900
May 20, 202216.2716.4214.8216.0116.01554,500
May 19, 202214.8616.1614.5015.9415.941,304,400
May 18, 202214.9015.3814.5014.9514.95825,500
May 17, 202215.7016.1414.6815.2015.20906,900
May 16, 202216.5516.6015.1015.2515.251,002,600
May 13, 202214.5417.0114.4216.7316.732,321,500
May 12, 202213.8214.7213.5214.0514.05950,200
May 11, 202213.9015.8913.6513.9913.991,531,300
May 10, 202215.8016.3113.6315.0615.061,182,700
May 09, 202216.7916.8614.7615.0615.061,498,400
May 06, 202218.0118.0816.9317.2017.20636,600
May 05, 202219.3719.4017.7518.2618.26622,600
May 04, 202218.9519.8217.5919.6419.64990,800
May 03, 202219.5320.0418.7718.9118.91552,900
May 02, 202218.7419.8818.4919.5119.511,028,900
Apr 29, 202219.7220.3118.6818.7818.78886,500
Apr 28, 202219.8120.1018.8919.8619.86682,000
Apr 27, 202219.4219.9019.1419.6019.60680,300
Apr 26, 202220.2820.4119.3019.5719.57996,600
Apr 25, 202219.8120.5119.6420.4520.451,695,700
Apr 22, 202219.5220.2819.4919.7619.76814,200
Apr 21, 202221.4621.8319.2319.7519.751,103,600
Apr 20, 202221.8721.9221.1121.1721.17497,200
Apr 19, 202220.7821.8220.5021.6621.66662,600
Apr 18, 202221.9822.3720.9821.0821.081,398,000
Apr 14, 202221.8922.2820.8022.1122.112,426,200
Apr 13, 202222.3023.2621.4621.8721.878,018,200
Apr 12, 202234.3635.3432.6432.9532.95472,000
Apr 11, 202233.6934.1032.0433.6833.68530,400
Apr 08, 202233.8634.8933.4034.0934.09612,700
Apr 07, 202233.4534.2532.6934.0134.01467,200
Apr 06, 202234.1434.1532.0033.1533.15494,000
Apr 05, 202236.1036.2534.3734.7934.79479,100
Apr 04, 202236.1537.0635.6536.0436.04234,600
Apr 01, 202234.8436.5434.4836.1036.10644,500
Mar 31, 202234.2135.1933.7934.7534.75319,600
Mar 30, 202234.3735.5032.8634.1434.14325,100
Mar 29, 202232.7835.0932.7834.6334.63384,600
Mar 28, 202232.1233.0831.1232.1132.11282,900
Mar 25, 202233.6133.6131.3132.1332.13305,500
Mar 24, 202233.1433.6331.9133.5533.55373,000
Mar 23, 202232.6733.1331.3832.3832.38314,900
Mar 22, 202232.7233.9432.4732.9832.98466,700
Mar 21, 202233.7633.7632.0132.8132.81229,200
Mar 18, 202232.2134.7031.8934.0034.00756,200
Mar 17, 202231.6733.1230.3432.9732.97393,000
Mar 16, 202228.8531.8528.7431.4831.48600,300
Mar 15, 202226.5528.4426.5527.9927.99697,100
Mar 14, 202232.1932.5527.3427.7127.71821,300
Mar 11, 202235.0735.0732.4132.4632.46459,100
Mar 10, 202234.1434.3733.1834.2734.27271,500
Mar 09, 202234.0535.3633.7535.0935.09366,000
Mar 08, 202232.4834.1432.2133.0933.09511,400
Mar 07, 202235.8436.4432.7733.1133.11879,500
Mar 04, 202236.7537.5935.4635.9035.90421,800
Mar 03, 202237.4237.5636.4237.0237.02438,500
Mar 02, 202236.9937.4934.9337.0637.06638,000
Mar 01, 202235.5036.5934.4835.5435.54615,600
Feb 28, 202235.7436.9034.7035.4635.46751,500
Feb 25, 202234.8836.1533.9136.0936.09613,900
Feb 24, 202229.1734.3128.6834.1634.16504,700
Feb 23, 202231.9932.3330.3430.4230.42280,600
Feb 22, 202231.2532.4330.9731.6531.65269,400
Feb 18, 202232.3433.1231.4831.7231.72794,900
Feb 17, 202235.5235.9632.3932.4832.481,156,700
Feb 16, 202236.7136.7134.8636.0736.07420,100
Feb 15, 202237.0738.1435.9737.1837.18325,700
Feb 14, 202237.1838.0936.0736.3936.39367,100
Feb 11, 202238.1241.0036.8837.0837.08285,200
Feb 10, 202237.2840.0136.8938.1238.12434,200
Feb 09, 202237.6838.8536.7638.7938.79306,800
Feb 08, 202235.9137.4135.4936.9336.93384,300
Feb 07, 202234.7937.2834.1836.2536.25389,500
Feb 04, 202234.7135.3233.6634.7934.79571,300
Feb 03, 202235.1136.4934.7634.8234.82598,800
Feb 02, 202236.3236.8435.6736.3936.39559,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement