NanoString Technologies Inc (NSTG) Historical Stock Data
16.84 ↑0.96 (6.05%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, NSTG is down -0.59% a day on average. There have been 16 days where NanoString Technologies Inc closed green and 14 days where NSTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 16.11 | 16.84 | ↑$0.73 (4.53%) | 15.85 | 17.01 | 1.32M |
| 2022-05-26 | 15.80 | 15.88 | ↑$0.08 (0.51%) | 15.42 | 16.42 | 1.27M |
| 2022-05-25 | 15.58 | 15.75 | ↑$0.17 (1.09%) | 15.28 | 16.05 | 0.99M |
| 2022-05-24 | 16.29 | 15.64 | ↓$0.65 (-3.99%) | 15.39 | 16.34 | 751.70K |
| 2022-05-23 | 16.20 | 16.55 | ↑$0.35 (2.16%) | 15.69 | 16.58 | 522.43K |
| 2022-05-20 | 16.27 | 16.01 | ↓$0.26 (-1.60%) | 14.82 | 16.42 | 554.52K |
| 2022-05-19 | 14.86 | 15.94 | ↑$1.08 (7.27%) | 14.55 | 16.16 | 1.29M |
| 2022-05-18 | 14.90 | 14.95 | ↑$0.05 (0.34%) | 14.52 | 15.37 | 811.85K |
| 2022-05-17 | 15.70 | 15.20 | ↓$0.50 (-3.18%) | 14.68 | 16.14 | 0.91M |
| 2022-05-16 | 16.55 | 15.25 | ↓$1.30 (-7.85%) | 15.11 | 16.60 | 1M |
| 2022-05-13 | 14.54 | 16.73 | ↑$2.19 (15.06%) | 14.48 | 17.01 | 2.32M |
| 2022-05-12 | 13.82 | 14.05 | ↑$0.23 (1.66%) | 13.52 | 14.72 | 0.95M |
| 2022-05-11 | 13.90 | 13.99 | ↑$0.09 (0.65%) | 13.65 | 15.89 | 1.53M |
| 2022-05-10 | 15.80 | 15.06 | ↓$0.74 (-4.68%) | 13.63 | 16.20 | 1.15M |
| 2022-05-09 | 16.79 | 15.06 | ↓$1.73 (-10.30%) | 14.76 | 16.86 | 1.48M |
| 2022-05-06 | 18.01 | 17.20 | ↓$0.81 (-4.50%) | 16.95 | 18.08 | 629.95K |
| 2022-05-05 | 19.37 | 18.26 | ↓$1.11 (-5.73%) | 17.75 | 19.40 | 622.62K |
| 2022-05-04 | 18.95 | 19.64 | ↑$0.69 (3.64%) | 17.60 | 19.82 | 776.40K |
| 2022-05-03 | 19.53 | 18.91 | ↓$0.62 (-3.17%) | 18.77 | 20.04 | 549.01K |
| 2022-05-02 | 18.74 | 19.51 | ↑$0.77 (4.11%) | 18.51 | 19.88 | 1.03M |
| 2022-04-29 | 19.72 | 18.78 | ↓$0.94 (-4.77%) | 18.68 | 20.31 | 879.66K |
| 2022-04-28 | 19.81 | 19.86 | ↑$0.05 (0.25%) | 18.89 | 20.01 | 675.18K |
| 2022-04-27 | 19.42 | 19.60 | ↑$0.18 (0.93%) | 19.15 | 19.90 | 680.29K |
| 2022-04-26 | 20.28 | 19.57 | ↓$0.71 (-3.50%) | 19.30 | 20.40 | 0.98M |
| 2022-04-25 | 19.81 | 20.45 | ↑$0.64 (3.23%) | 19.64 | 20.50 | 1.53M |
| 2022-04-22 | 19.52 | 19.76 | ↑$0.24 (1.23%) | 19.49 | 20.28 | 654.17K |
| 2022-04-21 | 21.46 | 19.75 | ↓$1.71 (-7.97%) | 19.23 | 21.80 | 893.90K |
| 2022-04-20 | 21.87 | 21.17 | ↓$0.70 (-3.20%) | 21.11 | 21.92 | 398.27K |
| 2022-04-19 | 20.78 | 21.66 | ↑$0.88 (4.23%) | 20.65 | 21.81 | 551.38K |
| 2022-04-18 | 21.98 | 21.08 | ↓$0.90 (-4.09%) | 20.98 | 22.37 | 1.40M |
Create an account or log in to view more rows.
$NSTG green monday
$NSTG Who’s still buying calls?
$NSTG Shorts talk the talk but cant walk the walk
$NSTG I gave in! Bought more 100 shares
$NSTG I like it
$NSTG Mindset is key
$NSTG I need a smoke after this trade
$NSTG rubbish
$NSTG Pack it up boys.
$NSTG cup and handle dont play