Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 9 minutes

S&P Futures
3,932.00
+28.25(+0.72%)
Dow Futures
31,635.00
+214.00(+0.68%)
Nasdaq Futures
12,136.50
+96.00(+0.80%)
Russell 2000 Futures
1,786.80
+17.00(+0.96%)
Crude Oil
111.53
+1.96(+1.79%)
Gold
1,829.30
+4.50(+0.25%)

Advertisement

NanoString Technologies, Inc. (NSTG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.58

-0.65

(-4.57%)

At close: 04:00PM EDT

13.77

+0.19

(+1.40%)

After hours:

04:55PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	14.35	14.44	13.30	13.58	13.58	864,600
Jun 24, 2022	13.71	14.40	13.54	14.23	14.23	1,229,800
Jun 23, 2022	12.46	13.62	12.46	13.50	13.50	840,200
Jun 22, 2022	12.03	12.87	12.03	12.38	12.38	1,186,700
Jun 21, 2022	12.53	13.00	12.27	12.29	12.29	678,800
Jun 17, 2022	12.41	12.98	12.27	12.38	12.38	1,080,300
Jun 16, 2022	12.41	12.53	11.81	12.38	12.38	644,700
Jun 15, 2022	12.98	13.69	12.75	12.90	12.90	996,000
Jun 14, 2022	12.95	13.08	12.14	12.84	12.84	878,600
Jun 13, 2022	13.71	14.05	12.75	12.92	12.92	716,100
Jun 10, 2022	14.71	15.10	14.21	14.37	14.37	425,800
Jun 09, 2022	16.03	16.03	15.23	15.24	15.24	651,200
Jun 08, 2022	15.67	16.59	15.67	16.21	16.21	516,000
Jun 07, 2022	15.46	16.04	15.07	15.83	15.83	384,900
Jun 06, 2022	16.05	16.28	15.13	15.73	15.73	589,600
Jun 03, 2022	15.90	16.03	15.35	15.62	15.62	663,600
Jun 02, 2022	14.87	16.45	14.68	16.12	16.12	608,500
Jun 01, 2022	15.76	16.14	14.70	14.87	14.87	777,500
May 31, 2022	16.74	17.07	15.28	15.64	15.64	968,800
May 27, 2022	16.11	17.01	15.85	16.84	16.84	1,321,200
May 26, 2022	15.80	16.42	15.42	15.88	15.88	1,278,700
May 25, 2022	15.58	16.05	15.28	15.75	15.75	998,200
May 24, 2022	16.29	16.34	15.39	15.64	15.64	752,000
May 23, 2022	16.20	16.58	15.69	16.55	16.55	524,900
May 20, 2022	16.27	16.42	14.82	16.01	16.01	554,500
May 19, 2022	14.86	16.16	14.50	15.94	15.94	1,304,400
May 18, 2022	14.90	15.38	14.50	14.95	14.95	825,500
May 17, 2022	15.70	16.14	14.68	15.20	15.20	906,900
May 16, 2022	16.55	16.60	15.10	15.25	15.25	1,002,600
May 13, 2022	14.54	17.01	14.42	16.73	16.73	2,321,500
May 12, 2022	13.82	14.72	13.52	14.05	14.05	950,200
May 11, 2022	13.90	15.89	13.65	13.99	13.99	1,531,300
May 10, 2022	15.80	16.31	13.63	15.06	15.06	1,182,700
May 09, 2022	16.79	16.86	14.76	15.06	15.06	1,498,400
May 06, 2022	18.01	18.08	16.93	17.20	17.20	636,600
May 05, 2022	19.37	19.40	17.75	18.26	18.26	622,600
May 04, 2022	18.95	19.82	17.59	19.64	19.64	990,800
May 03, 2022	19.53	20.04	18.77	18.91	18.91	552,900
May 02, 2022	18.74	19.88	18.49	19.51	19.51	1,028,900
Apr 29, 2022	19.72	20.31	18.68	18.78	18.78	886,500
Apr 28, 2022	19.81	20.10	18.89	19.86	19.86	682,000
Apr 27, 2022	19.42	19.90	19.14	19.60	19.60	680,300
Apr 26, 2022	20.28	20.41	19.30	19.57	19.57	996,600
Apr 25, 2022	19.81	20.51	19.64	20.45	20.45	1,695,700
Apr 22, 2022	19.52	20.28	19.49	19.76	19.76	814,200
Apr 21, 2022	21.46	21.83	19.23	19.75	19.75	1,103,600
Apr 20, 2022	21.87	21.92	21.11	21.17	21.17	497,200
Apr 19, 2022	20.78	21.82	20.50	21.66	21.66	662,600
Apr 18, 2022	21.98	22.37	20.98	21.08	21.08	1,398,000
Apr 14, 2022	21.89	22.28	20.80	22.11	22.11	2,426,200
Apr 13, 2022	22.30	23.26	21.46	21.87	21.87	8,018,200
Apr 12, 2022	34.36	35.34	32.64	32.95	32.95	472,000
Apr 11, 2022	33.69	34.10	32.04	33.68	33.68	530,400
Apr 08, 2022	33.86	34.89	33.40	34.09	34.09	612,700
Apr 07, 2022	33.45	34.25	32.69	34.01	34.01	467,200
Apr 06, 2022	34.14	34.15	32.00	33.15	33.15	494,000
Apr 05, 2022	36.10	36.25	34.37	34.79	34.79	479,100
Apr 04, 2022	36.15	37.06	35.65	36.04	36.04	234,600
Apr 01, 2022	34.84	36.54	34.48	36.10	36.10	644,500
Mar 31, 2022	34.21	35.19	33.79	34.75	34.75	319,600
Mar 30, 2022	34.37	35.50	32.86	34.14	34.14	325,100
Mar 29, 2022	32.78	35.09	32.78	34.63	34.63	384,600
Mar 28, 2022	32.12	33.08	31.12	32.11	32.11	282,900
Mar 25, 2022	33.61	33.61	31.31	32.13	32.13	305,500
Mar 24, 2022	33.14	33.63	31.91	33.55	33.55	373,000
Mar 23, 2022	32.67	33.13	31.38	32.38	32.38	314,900
Mar 22, 2022	32.72	33.94	32.47	32.98	32.98	466,700
Mar 21, 2022	33.76	33.76	32.01	32.81	32.81	229,200
Mar 18, 2022	32.21	34.70	31.89	34.00	34.00	756,200
Mar 17, 2022	31.67	33.12	30.34	32.97	32.97	393,000
Mar 16, 2022	28.85	31.85	28.74	31.48	31.48	600,300
Mar 15, 2022	26.55	28.44	26.55	27.99	27.99	697,100
Mar 14, 2022	32.19	32.55	27.34	27.71	27.71	821,300
Mar 11, 2022	35.07	35.07	32.41	32.46	32.46	459,100
Mar 10, 2022	34.14	34.37	33.18	34.27	34.27	271,500
Mar 09, 2022	34.05	35.36	33.75	35.09	35.09	366,000
Mar 08, 2022	32.48	34.14	32.21	33.09	33.09	511,400
Mar 07, 2022	35.84	36.44	32.77	33.11	33.11	879,500
Mar 04, 2022	36.75	37.59	35.46	35.90	35.90	421,800
Mar 03, 2022	37.42	37.56	36.42	37.02	37.02	438,500
Mar 02, 2022	36.99	37.49	34.93	37.06	37.06	638,000
Mar 01, 2022	35.50	36.59	34.48	35.54	35.54	615,600
Feb 28, 2022	35.74	36.90	34.70	35.46	35.46	751,500
Feb 25, 2022	34.88	36.15	33.91	36.09	36.09	613,900
Feb 24, 2022	29.17	34.31	28.68	34.16	34.16	504,700
Feb 23, 2022	31.99	32.33	30.34	30.42	30.42	280,600
Feb 22, 2022	31.25	32.43	30.97	31.65	31.65	269,400
Feb 18, 2022	32.34	33.12	31.48	31.72	31.72	794,900
Feb 17, 2022	35.52	35.96	32.39	32.48	32.48	1,156,700
Feb 16, 2022	36.71	36.71	34.86	36.07	36.07	420,100
Feb 15, 2022	37.07	38.14	35.97	37.18	37.18	325,700
Feb 14, 2022	37.18	38.09	36.07	36.39	36.39	367,100
Feb 11, 2022	38.12	41.00	36.88	37.08	37.08	285,200
Feb 10, 2022	37.28	40.01	36.89	38.12	38.12	434,200
Feb 09, 2022	37.68	38.85	36.76	38.79	38.79	306,800
Feb 08, 2022	35.91	37.41	35.49	36.93	36.93	384,300
Feb 07, 2022	34.79	37.28	34.18	36.25	36.25	389,500
Feb 04, 2022	34.71	35.32	33.66	34.79	34.79	571,300
Feb 03, 2022	35.11	36.49	34.76	34.82	34.82	598,800
Feb 02, 2022	36.32	36.84	35.67	36.39	36.39	559,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,932.00+28.25(+0.72%)

Dow Futures31,635.00+214.00(+0.68%)

Nasdaq Futures12,136.50+96.00(+0.80%)

Russell 2000 Futures1,786.80+17.00(+0.96%)

Crude Oil111.53+1.96(+1.79%)

Gold1,829.30+4.50(+0.25%)

NanoString Technologies, Inc. (NSTG)

S&P Futures
3,932.00
+28.25(+0.72%)

Dow Futures
31,635.00
+214.00(+0.68%)

Nasdaq Futures
12,136.50
+96.00(+0.80%)

Russell 2000 Futures
1,786.80
+17.00(+0.96%)

Crude Oil
111.53
+1.96(+1.79%)

Gold
1,829.30
+4.50(+0.25%)