Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20239.4010.129.389.909.90784,300
30 Mar 20239.299.368.999.319.31357,000
29 Mar 20239.079.328.909.119.11368,500
28 Mar 20238.919.108.838.928.92512,600
27 Mar 20238.839.018.609.009.00466,100
24 Mar 20238.548.678.268.658.65519,500
23 Mar 20238.739.008.598.668.66443,900
22 Mar 20238.929.018.398.598.59674,300
21 Mar 20238.509.008.478.928.92532,900
20 Mar 20238.098.417.918.338.33650,000
17 Mar 20238.598.698.138.158.151,446,400
16 Mar 20238.508.958.208.688.68564,700
15 Mar 20237.938.637.898.638.63556,900
14 Mar 20238.588.797.998.088.08622,300
13 Mar 20237.808.687.638.248.24541,700
10 Mar 20239.169.167.747.987.981,076,100
09 Mar 20239.929.959.199.229.22476,300
08 Mar 20239.659.929.509.679.67373,200
07 Mar 202310.1010.319.719.749.74591,300
06 Mar 202310.4210.6310.1510.1610.16771,400
03 Mar 20239.9410.639.9210.4010.40673,700
02 Mar 20238.959.918.939.909.90636,700
01 Mar 202310.0910.218.519.279.271,210,600
28 Feb 20239.4410.119.419.769.76889,300
27 Feb 20239.599.859.399.509.501,604,900
24 Feb 20239.409.529.129.379.372,461,500
23 Feb 20239.969.999.559.599.591,967,600
22 Feb 202310.0210.089.769.799.79588,200
21 Feb 202310.6010.609.9310.0010.00635,100
17 Feb 202311.2011.2010.4910.8410.841,199,800
16 Feb 202311.2311.7811.1911.2211.22681,900
15 Feb 202311.4411.5811.2011.5111.51510,400
14 Feb 202311.1311.6010.9311.3611.36345,400
13 Feb 202310.9311.3810.7011.2711.27302,900
10 Feb 202311.0611.3010.7910.9310.93311,000
09 Feb 202312.1512.1511.2211.2911.29445,700
08 Feb 202312.1112.4811.7711.9911.99556,200
07 Feb 202312.0112.2311.4512.1812.18504,800
06 Feb 202311.9212.5511.8112.0912.09504,100
03 Feb 202312.1512.6711.9712.0812.08598,200
02 Feb 202312.0613.2011.8112.5712.57739,600
01 Feb 202310.6011.4610.6011.3511.35824,700
31 Jan 202310.4810.8910.4010.5810.58740,500
30 Jan 202310.5510.7210.0810.4510.45561,600
27 Jan 202310.2610.8510.0910.7810.78362,800
26 Jan 202310.5310.7610.0810.3910.39303,400
25 Jan 202310.2410.519.7610.4810.48345,100
24 Jan 202310.6211.0710.2310.3510.35396,200
23 Jan 202310.5011.0310.4910.8710.87400,300
20 Jan 202310.1110.539.9610.4610.46472,800
19 Jan 202310.4410.609.939.969.96420,400
18 Jan 202310.8611.2910.6810.7010.70909,100
17 Jan 202310.1210.729.7510.6810.68719,300
13 Jan 20239.8210.239.8010.1410.14398,500
12 Jan 202310.0510.119.4610.0410.04539,400
11 Jan 20239.9810.319.639.909.90657,200
10 Jan 202310.0010.399.819.869.86802,300
09 Jan 20238.3110.278.2510.0010.001,193,100
06 Jan 20237.838.077.307.947.94689,900
05 Jan 20237.938.267.647.857.85548,700
04 Jan 20237.928.197.808.078.07598,900
03 Jan 20238.118.517.637.847.84630,600
30 Dec 20227.678.007.557.977.97458,300
29 Dec 20226.997.956.827.907.90681,400
28 Dec 20226.867.186.836.896.89459,600
27 Dec 20227.297.366.806.866.86479,800
23 Dec 20227.537.637.247.347.34428,600
22 Dec 20227.597.707.177.567.56612,000
21 Dec 20227.567.857.497.617.61496,800
20 Dec 20227.477.657.367.457.45757,800
19 Dec 20228.228.227.477.597.591,004,400
16 Dec 20228.098.387.868.238.231,433,400
15 Dec 20228.598.708.028.358.351,488,100
14 Dec 20227.677.857.487.647.64754,300
13 Dec 20227.828.227.567.707.70915,600
12 Dec 20227.347.517.207.417.41697,800
09 Dec 20227.787.977.297.297.29549,300
08 Dec 20227.137.916.937.837.83829,200
07 Dec 20227.187.347.017.067.06487,200
06 Dec 20227.017.156.817.107.10644,200
05 Dec 20227.207.336.867.067.06705,700
02 Dec 20226.947.336.547.257.25568,200
01 Dec 20227.167.416.947.127.12869,900
30 Nov 20226.117.006.086.996.99759,400
29 Nov 20225.886.245.836.116.11894,900
28 Nov 20226.256.485.795.875.87774,700
25 Nov 20226.486.486.226.316.31298,700
23 Nov 20226.526.776.346.496.49465,100
22 Nov 20226.696.696.286.546.54764,500
21 Nov 20226.616.796.466.666.66890,200
18 Nov 20226.907.016.586.736.73757,300
17 Nov 20226.876.886.186.646.642,058,200
16 Nov 20227.427.546.897.147.14967,000
15 Nov 20227.998.317.547.597.59832,900
14 Nov 20228.178.297.497.677.671,709,200
11 Nov 20227.309.037.278.298.291,913,500
10 Nov 20226.297.556.277.327.323,185,800
09 Nov 20226.146.435.735.865.862,780,700
08 Nov 20227.597.814.376.226.2212,179,800
07 Nov 20229.769.809.079.229.22822,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...