Australia markets close in 4 hours 27 minutes

NanoString Technologies, Inc. (NSTG)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.5742-0.0075 (-1.29%)
At close: 04:00PM EST
0.5900 +0.02 (+2.75%)
After hours: 07:36PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.59000.59000.57000.57000.5700463,600
07 Dec 20230.59000.60000.55000.58000.5800792,900
06 Dec 20230.55000.60000.53000.59000.5900983,000
05 Dec 20230.61000.61000.55000.55000.5500762,800
04 Dec 20230.55000.61000.55000.59000.59001,622,700
01 Dec 20230.50000.56000.49000.55000.55002,431,000
30 Nov 20230.53000.53000.49000.50000.50001,266,900
29 Nov 20230.56000.57000.50000.50000.50001,493,100
28 Nov 20230.56000.57000.54000.55000.55001,448,700
27 Nov 20230.55000.59000.53000.56000.56003,453,600
24 Nov 20230.53000.60000.53000.58000.58004,917,200
22 Nov 20230.52000.56000.50000.52000.52004,966,900
21 Nov 20230.64000.64000.47000.50000.500010,279,700
20 Nov 20230.78000.80000.62000.64000.640015,467,700
17 Nov 20231.34001.41001.23001.28001.28004,891,200
16 Nov 20231.32001.35001.29001.33001.3300677,700
15 Nov 20231.25001.34001.25001.32001.32001,823,200
14 Nov 20231.13001.28001.13001.24001.24001,418,000
13 Nov 20231.10001.11001.02001.09001.09001,424,000
10 Nov 20231.23001.23001.08001.08001.08001,034,900
09 Nov 20231.31001.34001.16001.20001.2000943,900
08 Nov 20231.43001.43001.27001.29001.29001,014,900
07 Nov 20231.42001.49001.25001.41001.41001,279,000
06 Nov 20231.61001.61001.36001.38001.38001,375,500
03 Nov 20231.47001.71001.44001.60001.60001,239,000
02 Nov 20231.40001.49001.35001.41001.41001,202,900
01 Nov 20231.39001.39001.27001.35001.3500675,800
31 Oct 20231.29001.41001.29001.38001.3800731,200
30 Oct 20231.27001.32001.20001.30001.3000574,700
27 Oct 20231.30001.31001.18001.24001.24001,110,400
26 Oct 20231.35001.38001.25001.29001.29001,371,700
25 Oct 20231.47001.47001.35001.38001.3800553,900
24 Oct 20231.47001.57001.40001.49001.4900827,000
23 Oct 20231.57001.57001.41001.42001.4200603,000
20 Oct 20231.70001.70001.57001.58001.5800823,600
19 Oct 20231.76001.82001.67001.67001.67001,824,400
18 Oct 20231.75001.80001.67001.78001.7800616,200
17 Oct 20231.74001.87001.70001.79001.79001,213,300
16 Oct 20231.79001.83001.71001.79001.79001,657,300
13 Oct 20231.53001.76001.46001.71001.71002,661,700
12 Oct 20231.58001.60001.47001.51001.51001,365,000
11 Oct 20231.50001.61001.44001.55001.55001,508,700
10 Oct 20231.25001.62001.24001.47001.47004,458,400
09 Oct 20231.30001.32001.19001.20001.2000927,800
06 Oct 20231.40001.41001.32001.34001.3400515,300
05 Oct 20231.35001.42001.25001.40001.4000808,900
04 Oct 20231.45001.45001.32001.34001.3400937,900
03 Oct 20231.52001.53001.44001.45001.4500661,300
02 Oct 20231.68001.74001.49001.53001.53001,025,600
29 Sept 20231.91001.92001.68001.72001.72001,170,900
28 Sept 20231.68001.94001.68001.90001.90001,850,900
27 Sept 20231.64001.74001.63001.64001.64001,626,200
26 Sept 20231.66001.71001.60001.61001.6100808,800
25 Sept 20231.50001.66001.45001.65001.65001,011,900
22 Sept 20231.46001.55001.40001.50001.5000882,900
21 Sept 20231.50001.54001.42001.44001.44001,529,400
20 Sept 20231.49001.67001.48001.55001.55001,612,900
19 Sept 20231.66001.71001.47001.48001.48003,344,300
18 Sept 20231.70001.99001.69001.70001.70002,687,600
15 Sept 20231.84001.86001.69001.70001.70005,888,700
14 Sept 20231.86002.01001.80001.86001.86001,212,800
13 Sept 20231.96002.23001.79001.80001.80003,824,300
12 Sept 20231.66001.94001.61001.91001.91001,158,300
11 Sept 20231.67001.68001.63001.67001.67001,338,100
08 Sept 20231.82001.87001.61001.63001.63001,631,900
07 Sept 20231.99002.01001.83001.84001.84001,732,900
06 Sept 20232.38002.39001.92002.03002.03002,151,600
05 Sept 20232.55002.56002.29002.37002.37001,934,600
01 Sept 20232.59002.76002.54002.58002.58001,622,700
31 Aug 20232.80002.94002.54002.56002.56004,273,300
30 Aug 20233.00003.05002.79002.80002.80001,189,100
29 Aug 20232.74003.15002.68002.97002.97001,418,200
28 Aug 20232.85002.90002.75002.75002.7500821,200
25 Aug 20232.85002.98002.76002.82002.82001,578,700
24 Aug 20232.87002.97002.82002.87002.8700811,400
23 Aug 20232.73002.98002.73002.87002.87001,201,900
22 Aug 20232.65002.79002.59002.73002.7300916,600
21 Aug 20232.77002.77002.65002.66002.6600617,300
18 Aug 20232.76002.81002.65002.72002.72001,022,500
17 Aug 20232.83002.92002.78002.79002.79001,239,100
16 Aug 20232.95003.00002.80002.82002.8200864,100
15 Aug 20233.01003.07002.91002.96002.9600767,900
14 Aug 20233.11003.11002.93003.05003.0500897,700
11 Aug 20233.10003.14003.00003.07003.0700861,400
10 Aug 20233.22003.24003.09003.15003.15001,050,800
09 Aug 20233.50003.53003.16003.21003.21001,041,000
08 Aug 20233.55003.59003.39003.51003.51001,589,400
07 Aug 20233.93003.93003.48003.59003.59001,521,100
04 Aug 20233.56004.04003.21003.87003.87001,697,400
03 Aug 20233.79003.84003.55003.56003.5600989,100
02 Aug 20234.21004.25003.80003.83003.83001,127,300
01 Aug 20234.66004.66004.27004.31004.3100999,600
31 July 20234.67004.81004.60004.76004.7600595,000
28 July 20234.55004.79004.50004.65004.6500906,700
27 July 20234.52004.56004.36004.50004.5000740,100
26 July 20234.38004.50004.30004.49004.4900391,200
25 July 20234.06004.54004.06004.42004.4200787,200
24 July 20234.33004.38004.06004.11004.1100680,400
21 July 20234.51004.52004.19004.31004.3100800,700
20 July 20234.33004.62004.25004.47004.4700875,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...