NSTG - NanoString Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201922.5824.4722.5424.3524.35433,863
Sep 19, 201922.6922.9222.3422.6022.60217,100
Sep 18, 201922.2023.8421.9722.7822.78464,500
Sep 17, 201922.0822.7921.8322.1022.10633,500
Sep 16, 201921.5622.3521.4321.9921.99488,200
Sep 13, 201922.0922.0921.5821.8521.85315,100
Sep 12, 201922.1222.5421.9021.9821.98608,000
Sep 11, 201922.1622.4021.5122.0022.00762,300
Sep 10, 201922.9323.0121.7322.1622.16745,900
Sep 09, 201924.8124.8722.9823.0423.04483,200
Sep 06, 201924.4424.9023.9124.8524.85369,400
Sep 05, 201923.8924.5323.0624.4124.41443,000
Sep 04, 201924.3924.5023.4023.5323.53486,000
Sep 03, 201925.1825.9124.1124.2124.21439,200
Aug 30, 201925.3225.7224.3725.4825.48428,100
Aug 29, 201924.3925.2723.7625.2125.21491,500
Aug 28, 201923.5824.2723.2424.0624.06442,500
Aug 27, 201923.6224.1423.2223.7423.74907,300
Aug 26, 201923.7423.8522.5223.5723.57658,000
Aug 23, 201924.9524.9923.1923.3523.35796,500
Aug 22, 201926.9927.4424.7125.2925.29725,900
Aug 21, 201927.5427.6626.8127.0127.01488,200
Aug 20, 201928.1028.2026.9827.2627.26397,500
Aug 19, 201927.9928.5827.5128.2528.25334,600
Aug 16, 201927.0327.6826.5527.5727.57346,800
Aug 15, 201926.4027.0626.0526.5826.58328,500
Aug 14, 201925.1627.0024.5126.5226.52572,800
Aug 13, 201925.1426.8424.9126.6626.66387,900
Aug 12, 201924.4825.4024.2025.0025.00614,000
Aug 09, 201925.5325.8524.3824.9424.94527,100
Aug 08, 201925.4726.3625.1825.7025.70493,600
Aug 07, 201925.5025.5524.4425.3325.33601,800
Aug 06, 201925.2825.9724.6025.5625.56664,300
Aug 05, 201926.9927.1225.0725.3325.33709,500
Aug 02, 201928.5229.8927.2027.3127.31670,700
Aug 01, 201932.3134.7827.1028.6128.611,613,500
Jul 31, 201932.9534.1632.4532.8632.86573,000
Jul 30, 201932.3133.3132.0032.9532.95567,500
Jul 29, 201932.9132.9131.9232.3332.33562,400
Jul 26, 201932.3332.8231.8632.7332.73433,100
Jul 25, 201932.2632.5231.7932.1032.10509,700
Jul 24, 201931.4232.2830.6532.1732.17289,200
Jul 23, 201931.9732.0030.6331.4431.44545,600
Jul 22, 201931.9132.3531.5831.8131.81448,000
Jul 19, 201931.5832.9931.1031.7831.78638,900
Jul 18, 201930.1632.2330.1631.5931.59882,600
Jul 17, 201930.3930.9430.1530.4030.40376,100
Jul 16, 201930.0030.7029.4530.5030.50416,800
Jul 15, 201929.6130.5229.1330.1330.13580,600
Jul 12, 201929.2129.8529.1229.5629.56691,800
Jul 11, 201928.3329.3027.8029.2529.25683,900
Jul 10, 201928.9430.0028.1628.3928.39425,300
Jul 09, 201928.1228.8027.8928.8028.80421,700
Jul 08, 201929.1329.1628.0328.2728.27636,000
Jul 05, 201929.6429.6428.3229.1329.13299,800
Jul 03, 201929.7229.9629.3229.5229.52208,200
Jul 02, 201929.2230.1229.2229.5729.57349,400
Jul 01, 201930.3930.8529.0429.3629.36800,700
Jun 28, 201927.5330.5927.4030.3530.354,320,300
Jun 27, 201926.8727.7026.4627.5827.58418,300
Jun 26, 201926.3327.0025.7026.5126.51398,300
Jun 25, 201926.1626.5425.7126.2526.25454,100
Jun 24, 201926.5827.3325.9525.9625.96334,500
Jun 21, 201926.2326.9425.6426.6726.67684,500
Jun 20, 201927.0927.2625.8626.3926.39517,900
Jun 19, 201926.5427.0426.2826.9726.97271,100
Jun 18, 201926.5426.6726.0926.4526.45286,200
Jun 17, 201926.0226.9625.9026.4226.42406,200
Jun 14, 201925.4926.1025.3425.9425.94483,800
Jun 13, 201925.5225.6925.0625.5425.54540,400
Jun 12, 201925.4225.6924.9425.4425.44360,100
Jun 11, 201925.4226.1524.1425.7525.751,003,900
Jun 10, 201927.4527.5326.0326.4026.40432,800
Jun 07, 201927.4027.9327.0927.4727.47230,900
Jun 06, 201928.9328.9326.5027.3427.34461,000
Jun 05, 201929.0031.2528.5028.6828.68801,500
Jun 04, 201927.8129.0027.5628.8528.85387,000
Jun 03, 201928.3928.5127.3227.5027.50263,900
May 31, 201927.3928.6226.9828.4428.44392,300
May 30, 201927.9328.2026.8527.5227.52254,400
May 29, 201927.7228.0727.2227.9527.95491,100
May 28, 201927.6128.0227.3127.5727.57869,600
May 24, 201926.8527.7826.8427.7627.76264,600
May 23, 201926.5226.8726.3026.8626.86229,800
May 22, 201927.4527.5926.7426.7926.79226,200
May 21, 201926.9327.6926.8926.9726.97190,400
May 20, 201926.5827.5626.3526.8026.80330,000
May 17, 201927.5327.6126.8326.8526.85229,800
May 16, 201927.9228.3727.2327.7827.78258,100
May 15, 201927.9028.8427.5128.0028.00403,200
May 14, 201926.2928.4626.0728.1828.18538,700
May 13, 201928.5128.5225.8626.5326.53574,900
May 10, 201927.0129.2926.1328.9928.99742,200
May 09, 201926.8927.1325.9227.0127.01595,500
May 08, 201927.5627.6326.6427.3127.31349,200
May 07, 201927.5728.1027.2727.7427.74419,900
May 06, 201927.4128.1427.2527.7127.71363,900
May 03, 201927.2527.9727.1027.9627.96267,700
May 02, 201925.9727.1325.5727.1027.10324,800
May 01, 201925.9926.1425.5125.9725.97285,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...