Get our best money-saving hacks and pro tips now

NanoString Technologies, Inc. (NSTG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

9.90

+0.59

(+6.34%)

At close: 04:00PM EDT

9.90

0.00

(0.00%)

After hours:

06:00PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	9.40	10.12	9.38	9.90	9.90	784,300
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
09 Jan 2023	8.31	10.27	8.25	10.00	10.00	1,193,100
06 Jan 2023	7.83	8.07	7.30	7.94	7.94	689,900
05 Jan 2023	7.93	8.26	7.64	7.85	7.85	548,700
04 Jan 2023	7.92	8.19	7.80	8.07	8.07	598,900
03 Jan 2023	8.11	8.51	7.63	7.84	7.84	630,600
30 Dec 2022	7.67	8.00	7.55	7.97	7.97	458,300
29 Dec 2022	6.99	7.95	6.82	7.90	7.90	681,400
28 Dec 2022	6.86	7.18	6.83	6.89	6.89	459,600
27 Dec 2022	7.29	7.36	6.80	6.86	6.86	479,800
23 Dec 2022	7.53	7.63	7.24	7.34	7.34	428,600
22 Dec 2022	7.59	7.70	7.17	7.56	7.56	612,000
21 Dec 2022	7.56	7.85	7.49	7.61	7.61	496,800
20 Dec 2022	7.47	7.65	7.36	7.45	7.45	757,800
19 Dec 2022	8.22	8.22	7.47	7.59	7.59	1,004,400
16 Dec 2022	8.09	8.38	7.86	8.23	8.23	1,433,400
15 Dec 2022	8.59	8.70	8.02	8.35	8.35	1,488,100
14 Dec 2022	7.67	7.85	7.48	7.64	7.64	754,300
13 Dec 2022	7.82	8.22	7.56	7.70	7.70	915,600
12 Dec 2022	7.34	7.51	7.20	7.41	7.41	697,800
09 Dec 2022	7.78	7.97	7.29	7.29	7.29	549,300
08 Dec 2022	7.13	7.91	6.93	7.83	7.83	829,200
07 Dec 2022	7.18	7.34	7.01	7.06	7.06	487,200
06 Dec 2022	7.01	7.15	6.81	7.10	7.10	644,200
05 Dec 2022	7.20	7.33	6.86	7.06	7.06	705,700
02 Dec 2022	6.94	7.33	6.54	7.25	7.25	568,200
01 Dec 2022	7.16	7.41	6.94	7.12	7.12	869,900
30 Nov 2022	6.11	7.00	6.08	6.99	6.99	759,400
29 Nov 2022	5.88	6.24	5.83	6.11	6.11	894,900
28 Nov 2022	6.25	6.48	5.79	5.87	5.87	774,700
25 Nov 2022	6.48	6.48	6.22	6.31	6.31	298,700
23 Nov 2022	6.52	6.77	6.34	6.49	6.49	465,100
22 Nov 2022	6.69	6.69	6.28	6.54	6.54	764,500
21 Nov 2022	6.61	6.79	6.46	6.66	6.66	890,200
18 Nov 2022	6.90	7.01	6.58	6.73	6.73	757,300
17 Nov 2022	6.87	6.88	6.18	6.64	6.64	2,058,200
16 Nov 2022	7.42	7.54	6.89	7.14	7.14	967,000
15 Nov 2022	7.99	8.31	7.54	7.59	7.59	832,900
14 Nov 2022	8.17	8.29	7.49	7.67	7.67	1,709,200
11 Nov 2022	7.30	9.03	7.27	8.29	8.29	1,913,500
10 Nov 2022	6.29	7.55	6.27	7.32	7.32	3,185,800
09 Nov 2022	6.14	6.43	5.73	5.86	5.86	2,780,700
08 Nov 2022	7.59	7.81	4.37	6.22	6.22	12,179,800
07 Nov 2022	9.76	9.80	9.07	9.22	9.22	822,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.4367%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

BTC-AUD42,436.42+649.39(+1.55%)

Get our best money-saving hacks and pro tips now

NanoString Technologies, Inc. (NSTG)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.4367%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

BTC-AUD
42,436.42
+649.39(+1.55%)