NanoString Technologies Inc (NSTG) Historical Stock Data

0.17 ↑0.00 (0.00%)

As of February 13, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, NSTG is down -0.98% a day on average. There have been 10 days where NanoString Technologies Inc closed green and 20 days where NSTG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-28	0.16	0.17	↑$0.01 (6.15%)	0.16	0.19	2.91M
2024-02-14	0.08	0.07	↓$0.01 (-11.25%)	0.04	0.10	2.70M
2024-02-13	0.13	0.11	↓$0.02 (-17.73%)	0.10	0.14	23.01M
2024-02-12	0.24	0.17	↓$0.08 (-31.00%)	0.16	0.27	58.22M
2024-02-09	0.15	0.23	↑$0.08 (53.33%)	0.15	0.38	418.13M
2024-02-08	0.06	0.12	↑$0.06 (110.51%)	0.05	0.28	393.65M
2024-02-07	0.08	0.05	↓$0.03 (-33.91%)	0.05	0.09	26.77M
2024-02-06	0.11	0.09	↓$0.01 (-13.49%)	0.07	0.12	57.94M
2024-02-05	0.19	0.10	↓$0.08 (-44.38%)	0.10	0.19	34.12M
2024-02-02	0.50	0.47	↓$0.03 (-5.89%)	0.46	0.53	636.89K
2024-02-01	0.42	0.52	↑$0.10 (23.07%)	0.42	0.55	1.75M
2024-01-31	0.40	0.41	↑$0.01 (2.62%)	0.40	0.47	797.01K
2024-01-30	0.42	0.41	↓$0.01 (-1.33%)	0.40	0.44	246.33K
2024-01-29	0.41	0.43	↑$0.02 (4.62%)	0.40	0.43	381.27K
2024-01-26	0.40	0.40	↑$0.00 (0.02%)	0.40	0.44	511.91K
2024-01-25	0.41	0.39	↓$0.02 (-5.97%)	0.38	0.42	630.93K
2024-01-24	0.43	0.40	↓$0.02 (-5.61%)	0.40	0.46	527.70K
2024-01-23	0.48	0.44	↓$0.05 (-9.71%)	0.42	0.49	599.73K
2024-01-22	0.47	0.46	↓$0.01 (-1.65%)	0.45	0.50	744.86K
2024-01-19	0.42	0.44	↑$0.02 (4.09%)	0.39	0.45	424.03K
2024-01-18	0.40	0.42	↑$0.02 (5.15%)	0.36	0.43	1.49M
2024-01-17	0.40	0.40	↓$0.00 (-0.13%)	0.38	0.42	376.72K
2024-01-16	0.40	0.41	↑$0.01 (2.60%)	0.38	0.42	1.26M
2024-01-12	0.47	0.40	↓$0.07 (-14.51%)	0.38	0.47	1.34M
2024-01-11	0.52	0.44	↓$0.08 (-14.86%)	0.43	0.52	1.76M
2024-01-10	0.54	0.50	↓$0.04 (-7.89%)	0.49	0.56	1.32M
2024-01-09	0.56	0.55	↓$0.01 (-2.50%)	0.54	0.59	853.12K
2024-01-08	0.60	0.57	↓$0.03 (-5.18%)	0.56	0.61	1.30M
2024-01-05	0.62	0.54	↓$0.08 (-12.53%)	0.51	0.62	1.42M
2024-01-04	0.60	0.59	↓$0.01 (-1.90%)	0.58	0.64	588.19K