Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.5900	0.5900	0.5700	0.5700	0.5700	463,600
07 Dec 2023	0.5900	0.6000	0.5500	0.5800	0.5800	792,900
06 Dec 2023	0.5500	0.6000	0.5300	0.5900	0.5900	983,000
05 Dec 2023	0.6100	0.6100	0.5500	0.5500	0.5500	762,800
04 Dec 2023	0.5500	0.6100	0.5500	0.5900	0.5900	1,622,700
01 Dec 2023	0.5000	0.5600	0.4900	0.5500	0.5500	2,431,000
30 Nov 2023	0.5300	0.5300	0.4900	0.5000	0.5000	1,266,900
29 Nov 2023	0.5600	0.5700	0.5000	0.5000	0.5000	1,493,100
28 Nov 2023	0.5600	0.5700	0.5400	0.5500	0.5500	1,448,700
27 Nov 2023	0.5500	0.5900	0.5300	0.5600	0.5600	3,453,600
24 Nov 2023	0.5300	0.6000	0.5300	0.5800	0.5800	4,917,200
22 Nov 2023	0.5200	0.5600	0.5000	0.5200	0.5200	4,966,900
21 Nov 2023	0.6400	0.6400	0.4700	0.5000	0.5000	10,279,700
20 Nov 2023	0.7800	0.8000	0.6200	0.6400	0.6400	15,467,700
17 Nov 2023	1.3400	1.4100	1.2300	1.2800	1.2800	4,891,200
16 Nov 2023	1.3200	1.3500	1.2900	1.3300	1.3300	677,700
15 Nov 2023	1.2500	1.3400	1.2500	1.3200	1.3200	1,823,200
14 Nov 2023	1.1300	1.2800	1.1300	1.2400	1.2400	1,418,000
13 Nov 2023	1.1000	1.1100	1.0200	1.0900	1.0900	1,424,000
10 Nov 2023	1.2300	1.2300	1.0800	1.0800	1.0800	1,034,900
09 Nov 2023	1.3100	1.3400	1.1600	1.2000	1.2000	943,900
08 Nov 2023	1.4300	1.4300	1.2700	1.2900	1.2900	1,014,900
07 Nov 2023	1.4200	1.4900	1.2500	1.4100	1.4100	1,279,000
06 Nov 2023	1.6100	1.6100	1.3600	1.3800	1.3800	1,375,500
03 Nov 2023	1.4700	1.7100	1.4400	1.6000	1.6000	1,239,000
02 Nov 2023	1.4000	1.4900	1.3500	1.4100	1.4100	1,202,900
01 Nov 2023	1.3900	1.3900	1.2700	1.3500	1.3500	675,800
31 Oct 2023	1.2900	1.4100	1.2900	1.3800	1.3800	731,200
30 Oct 2023	1.2700	1.3200	1.2000	1.3000	1.3000	574,700
27 Oct 2023	1.3000	1.3100	1.1800	1.2400	1.2400	1,110,400
26 Oct 2023	1.3500	1.3800	1.2500	1.2900	1.2900	1,371,700
25 Oct 2023	1.4700	1.4700	1.3500	1.3800	1.3800	553,900
24 Oct 2023	1.4700	1.5700	1.4000	1.4900	1.4900	827,000
23 Oct 2023	1.5700	1.5700	1.4100	1.4200	1.4200	603,000
20 Oct 2023	1.7000	1.7000	1.5700	1.5800	1.5800	823,600
19 Oct 2023	1.7600	1.8200	1.6700	1.6700	1.6700	1,824,400
18 Oct 2023	1.7500	1.8000	1.6700	1.7800	1.7800	616,200
17 Oct 2023	1.7400	1.8700	1.7000	1.7900	1.7900	1,213,300
16 Oct 2023	1.7900	1.8300	1.7100	1.7900	1.7900	1,657,300
13 Oct 2023	1.5300	1.7600	1.4600	1.7100	1.7100	2,661,700
12 Oct 2023	1.5800	1.6000	1.4700	1.5100	1.5100	1,365,000
11 Oct 2023	1.5000	1.6100	1.4400	1.5500	1.5500	1,508,700
10 Oct 2023	1.2500	1.6200	1.2400	1.4700	1.4700	4,458,400
09 Oct 2023	1.3000	1.3200	1.1900	1.2000	1.2000	927,800
06 Oct 2023	1.4000	1.4100	1.3200	1.3400	1.3400	515,300
05 Oct 2023	1.3500	1.4200	1.2500	1.4000	1.4000	808,900
04 Oct 2023	1.4500	1.4500	1.3200	1.3400	1.3400	937,900
03 Oct 2023	1.5200	1.5300	1.4400	1.4500	1.4500	661,300
02 Oct 2023	1.6800	1.7400	1.4900	1.5300	1.5300	1,025,600
29 Sept 2023	1.9100	1.9200	1.6800	1.7200	1.7200	1,170,900
28 Sept 2023	1.6800	1.9400	1.6800	1.9000	1.9000	1,850,900
27 Sept 2023	1.6400	1.7400	1.6300	1.6400	1.6400	1,626,200
26 Sept 2023	1.6600	1.7100	1.6000	1.6100	1.6100	808,800
25 Sept 2023	1.5000	1.6600	1.4500	1.6500	1.6500	1,011,900
22 Sept 2023	1.4600	1.5500	1.4000	1.5000	1.5000	882,900
21 Sept 2023	1.5000	1.5400	1.4200	1.4400	1.4400	1,529,400
20 Sept 2023	1.4900	1.6700	1.4800	1.5500	1.5500	1,612,900
19 Sept 2023	1.6600	1.7100	1.4700	1.4800	1.4800	3,344,300
18 Sept 2023	1.7000	1.9900	1.6900	1.7000	1.7000	2,687,600
15 Sept 2023	1.8400	1.8600	1.6900	1.7000	1.7000	5,888,700
14 Sept 2023	1.8600	2.0100	1.8000	1.8600	1.8600	1,212,800
13 Sept 2023	1.9600	2.2300	1.7900	1.8000	1.8000	3,824,300
12 Sept 2023	1.6600	1.9400	1.6100	1.9100	1.9100	1,158,300
11 Sept 2023	1.6700	1.6800	1.6300	1.6700	1.6700	1,338,100
08 Sept 2023	1.8200	1.8700	1.6100	1.6300	1.6300	1,631,900
07 Sept 2023	1.9900	2.0100	1.8300	1.8400	1.8400	1,732,900
06 Sept 2023	2.3800	2.3900	1.9200	2.0300	2.0300	2,151,600
05 Sept 2023	2.5500	2.5600	2.2900	2.3700	2.3700	1,934,600
01 Sept 2023	2.5900	2.7600	2.5400	2.5800	2.5800	1,622,700
31 Aug 2023	2.8000	2.9400	2.5400	2.5600	2.5600	4,273,300
30 Aug 2023	3.0000	3.0500	2.7900	2.8000	2.8000	1,189,100
29 Aug 2023	2.7400	3.1500	2.6800	2.9700	2.9700	1,418,200
28 Aug 2023	2.8500	2.9000	2.7500	2.7500	2.7500	821,200
25 Aug 2023	2.8500	2.9800	2.7600	2.8200	2.8200	1,578,700
24 Aug 2023	2.8700	2.9700	2.8200	2.8700	2.8700	811,400
23 Aug 2023	2.7300	2.9800	2.7300	2.8700	2.8700	1,201,900
22 Aug 2023	2.6500	2.7900	2.5900	2.7300	2.7300	916,600
21 Aug 2023	2.7700	2.7700	2.6500	2.6600	2.6600	617,300
18 Aug 2023	2.7600	2.8100	2.6500	2.7200	2.7200	1,022,500
17 Aug 2023	2.8300	2.9200	2.7800	2.7900	2.7900	1,239,100
16 Aug 2023	2.9500	3.0000	2.8000	2.8200	2.8200	864,100
15 Aug 2023	3.0100	3.0700	2.9100	2.9600	2.9600	767,900
14 Aug 2023	3.1100	3.1100	2.9300	3.0500	3.0500	897,700
11 Aug 2023	3.1000	3.1400	3.0000	3.0700	3.0700	861,400
10 Aug 2023	3.2200	3.2400	3.0900	3.1500	3.1500	1,050,800
09 Aug 2023	3.5000	3.5300	3.1600	3.2100	3.2100	1,041,000
08 Aug 2023	3.5500	3.5900	3.3900	3.5100	3.5100	1,589,400
07 Aug 2023	3.9300	3.9300	3.4800	3.5900	3.5900	1,521,100
04 Aug 2023	3.5600	4.0400	3.2100	3.8700	3.8700	1,697,400
03 Aug 2023	3.7900	3.8400	3.5500	3.5600	3.5600	989,100
02 Aug 2023	4.2100	4.2500	3.8000	3.8300	3.8300	1,127,300
01 Aug 2023	4.6600	4.6600	4.2700	4.3100	4.3100	999,600
31 July 2023	4.6700	4.8100	4.6000	4.7600	4.7600	595,000
28 July 2023	4.5500	4.7900	4.5000	4.6500	4.6500	906,700
27 July 2023	4.5200	4.5600	4.3600	4.5000	4.5000	740,100
26 July 2023	4.3800	4.5000	4.3000	4.4900	4.4900	391,200
25 July 2023	4.0600	4.5400	4.0600	4.4200	4.4200	787,200
24 July 2023	4.3300	4.3800	4.0600	4.1100	4.1100	680,400
21 July 2023	4.5100	4.5200	4.1900	4.3100	4.3100	800,700
20 July 2023	4.3300	4.6200	4.2500	4.4700	4.4700	875,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,427.40+21.80(+0.29%)

ASX 2007,214.50+19.60(+0.27%)

AUD/USD0.6578-0.0002(-0.03%)

OIL71.45+0.22(+0.31%)

GOLD2,021.80+7.30(+0.36%)

Bitcoin AUD66,426.83-98.69(-0.15%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

NanoString Technologies, Inc. (NSTG)

ALL ORDS
7,427.40
+21.80(+0.29%)

ASX 200
7,214.50
+19.60(+0.27%)

AUD/USD
0.6578
-0.0002(-0.03%)

OIL
71.45
+0.22(+0.31%)

GOLD
2,021.80
+7.30(+0.36%)

Bitcoin AUD
66,426.83
-98.69(-0.15%)