Mail

NSTG - NanoString Technologies, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	5.85	5.98	5.70	5.79	5.79	1,513,400
01 June 2023	5.85	5.92	5.58	5.73	5.73	1,121,800
31 May 2023	6.02	6.20	5.69	5.89	5.89	1,397,600
30 May 2023	6.12	6.65	5.97	6.08	6.08	1,743,600
26 May 2023	5.66	6.14	5.61	5.78	5.78	2,308,300
25 May 2023	5.80	5.88	5.36	5.45	5.45	766,300
24 May 2023	5.60	5.80	5.31	5.69	5.69	2,000,100
23 May 2023	6.36	6.67	5.57	5.65	5.65	5,587,700
22 May 2023	5.61	6.55	5.49	6.26	6.26	2,847,200
19 May 2023	6.08	6.08	5.42	5.64	5.64	2,942,700
18 May 2023	7.83	7.84	5.92	6.04	6.04	7,821,900
17 May 2023	8.23	8.54	8.09	8.51	8.51	352,200
16 May 2023	8.06	8.33	7.94	8.14	8.14	612,600
15 May 2023	8.52	8.82	8.40	8.42	8.42	980,800
12 May 2023	8.73	8.89	8.48	8.50	8.50	698,100
11 May 2023	8.28	8.72	8.17	8.71	8.71	534,500
10 May 2023	8.65	8.87	8.33	8.38	8.38	400,400
09 May 2023	8.44	8.57	8.05	8.40	8.40	439,700
08 May 2023	9.01	9.22	8.42	8.59	8.59	666,500
05 May 2023	9.52	9.57	8.63	9.00	9.00	732,000
04 May 2023	10.40	11.02	9.01	9.26	9.26	867,200
03 May 2023	9.46	9.98	9.46	9.78	9.78	856,400
02 May 2023	9.76	9.81	9.24	9.39	9.39	438,000
01 May 2023	9.92	10.13	9.66	9.85	9.85	338,500
28 Apr 2023	9.24	10.06	9.00	9.80	9.80	616,200
27 Apr 2023	8.98	9.28	8.74	9.16	9.16	466,000
26 Apr 2023	9.17	9.25	8.91	8.99	8.99	375,300
25 Apr 2023	9.79	9.79	9.10	9.23	9.23	461,100
24 Apr 2023	10.15	10.15	9.90	9.99	9.99	327,200
21 Apr 2023	10.17	10.17	9.92	10.02	10.02	275,800
20 Apr 2023	10.15	10.15	9.79	10.04	10.04	255,300
19 Apr 2023	9.88	10.44	9.88	10.36	10.36	278,800
18 Apr 2023	10.45	10.45	9.93	10.14	10.14	429,200
17 Apr 2023	9.86	10.43	9.79	10.40	10.40	344,500
14 Apr 2023	10.29	10.36	9.34	9.83	9.83	781,300
13 Apr 2023	10.15	10.43	10.15	10.29	10.29	526,600
12 Apr 2023	10.39	10.74	9.96	10.06	10.06	594,300
11 Apr 2023	9.80	10.24	9.78	10.15	10.15	546,000
10 Apr 2023	9.11	9.79	8.97	9.75	9.75	406,400
06 Apr 2023	9.24	9.28	8.98	9.24	9.24	389,000
05 Apr 2023	9.31	9.44	9.11	9.29	9.29	358,500
04 Apr 2023	9.76	9.76	9.18	9.34	9.34	283,700
03 Apr 2023	9.88	9.88	9.50	9.68	9.68	520,300
31 Mar 2023	9.40	10.12	9.38	9.90	9.90	850,400
30 Mar 2023	9.29	9.36	8.99	9.31	9.31	357,000
29 Mar 2023	9.07	9.32	8.90	9.11	9.11	368,500
28 Mar 2023	8.91	9.10	8.83	8.92	8.92	512,600
27 Mar 2023	8.83	9.01	8.60	9.00	9.00	466,100
24 Mar 2023	8.54	8.67	8.26	8.65	8.65	519,500
23 Mar 2023	8.73	9.00	8.59	8.66	8.66	443,900
22 Mar 2023	8.92	9.01	8.39	8.59	8.59	674,300
21 Mar 2023	8.50	9.00	8.47	8.92	8.92	532,900
20 Mar 2023	8.09	8.41	7.91	8.33	8.33	650,000
17 Mar 2023	8.59	8.69	8.13	8.15	8.15	1,446,400
16 Mar 2023	8.50	8.95	8.20	8.68	8.68	564,700
15 Mar 2023	7.93	8.63	7.89	8.63	8.63	556,900
14 Mar 2023	8.58	8.79	7.99	8.08	8.08	622,300
13 Mar 2023	7.80	8.68	7.63	8.24	8.24	541,700
10 Mar 2023	9.16	9.16	7.74	7.98	7.98	1,076,100
09 Mar 2023	9.92	9.95	9.19	9.22	9.22	476,300
08 Mar 2023	9.65	9.92	9.50	9.67	9.67	373,200
07 Mar 2023	10.10	10.31	9.71	9.74	9.74	591,300
06 Mar 2023	10.42	10.63	10.15	10.16	10.16	771,400
03 Mar 2023	9.94	10.63	9.92	10.40	10.40	673,700
02 Mar 2023	8.95	9.91	8.93	9.90	9.90	636,700
01 Mar 2023	10.09	10.21	8.51	9.27	9.27	1,210,600
28 Feb 2023	9.44	10.11	9.41	9.76	9.76	889,300
27 Feb 2023	9.59	9.85	9.39	9.50	9.50	1,604,900
24 Feb 2023	9.40	9.52	9.12	9.37	9.37	2,461,500
23 Feb 2023	9.96	9.99	9.55	9.59	9.59	1,967,600
22 Feb 2023	10.02	10.08	9.76	9.79	9.79	588,200
21 Feb 2023	10.60	10.60	9.93	10.00	10.00	635,100
17 Feb 2023	11.20	11.20	10.49	10.84	10.84	1,199,800
16 Feb 2023	11.23	11.78	11.19	11.22	11.22	681,900
15 Feb 2023	11.44	11.58	11.20	11.51	11.51	510,400
14 Feb 2023	11.13	11.60	10.93	11.36	11.36	345,400
13 Feb 2023	10.93	11.38	10.70	11.27	11.27	302,900
10 Feb 2023	11.06	11.30	10.79	10.93	10.93	311,000
09 Feb 2023	12.15	12.15	11.22	11.29	11.29	445,700
08 Feb 2023	12.11	12.48	11.77	11.99	11.99	556,200
07 Feb 2023	12.01	12.23	11.45	12.18	12.18	504,800
06 Feb 2023	11.92	12.55	11.81	12.09	12.09	504,100
03 Feb 2023	12.15	12.67	11.97	12.08	12.08	598,200
02 Feb 2023	12.06	13.20	11.81	12.57	12.57	739,600
01 Feb 2023	10.60	11.46	10.60	11.35	11.35	824,700
31 Jan 2023	10.48	10.89	10.40	10.58	10.58	740,500
30 Jan 2023	10.55	10.72	10.08	10.45	10.45	561,600
27 Jan 2023	10.26	10.85	10.09	10.78	10.78	362,800
26 Jan 2023	10.53	10.76	10.08	10.39	10.39	303,400
25 Jan 2023	10.24	10.51	9.76	10.48	10.48	345,100
24 Jan 2023	10.62	11.07	10.23	10.35	10.35	396,200
23 Jan 2023	10.50	11.03	10.49	10.87	10.87	400,300
20 Jan 2023	10.11	10.53	9.96	10.46	10.46	472,800
19 Jan 2023	10.44	10.60	9.93	9.96	9.96	420,400
18 Jan 2023	10.86	11.29	10.68	10.70	10.70	909,100
17 Jan 2023	10.12	10.72	9.75	10.68	10.68	719,300
13 Jan 2023	9.82	10.23	9.80	10.14	10.14	398,500
12 Jan 2023	10.05	10.11	9.46	10.04	10.04	539,400
11 Jan 2023	9.98	10.31	9.63	9.90	9.90	657,200
10 Jan 2023	10.00	10.39	9.81	9.86	9.86	802,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...