NanoString Technologies, Inc. (NSTGQ)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0990

-0.0085

(-7.91%)

At close: 03:55PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0900	0.1000	0.0800	0.1000	0.1000	1,006,100
May 09, 2024	0.1200	0.1200	0.1000	0.1100	0.1100	1,798,000
May 08, 2024	0.1500	0.1500	0.1000	0.1200	0.1200	5,461,000
May 07, 2024	0.2100	0.2100	0.1600	0.1600	0.1600	548,000
May 06, 2024	0.2100	0.2100	0.1500	0.1900	0.1900	780,300
May 03, 2024	0.1900	0.2100	0.1800	0.2100	0.2100	614,100
May 02, 2024	0.1800	0.2100	0.1300	0.1800	0.1800	1,091,900
May 01, 2024	0.2500	0.2600	0.1600	0.1900	0.1900	3,475,100
Apr 30, 2024	0.2700	0.2700	0.2500	0.2600	0.2600	835,600
Apr 29, 2024	0.2700	0.2900	0.2400	0.2700	0.2700	1,883,000
Apr 26, 2024	0.2800	0.3200	0.2700	0.2900	0.2900	1,399,500
Apr 25, 2024	0.3000	0.3300	0.2500	0.2800	0.2800	2,263,700
Apr 24, 2024	0.3000	0.3400	0.2700	0.3000	0.3000	1,880,300
Apr 23, 2024	0.3000	0.3600	0.2200	0.3000	0.3000	6,784,600
Apr 22, 2024	0.2500	0.4000	0.2100	0.3400	0.3400	5,302,000
Apr 19, 2024	0.1900	0.2500	0.1800	0.2000	0.2000	6,944,500
Apr 18, 2024	0.1600	0.2000	0.1200	0.1700	0.1700	9,807,700
Apr 17, 2024	0.0700	0.0900	0.0700	0.0800	0.0800	988,300
Apr 16, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	334,500
Apr 15, 2024	0.0800	0.0800	0.0700	0.0800	0.0800	809,200
Apr 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	321,100
Apr 11, 2024	0.0800	0.0900	0.0800	0.0800	0.0800	539,400
Apr 10, 2024	0.0800	0.0900	0.0800	0.0800	0.0800	196,200
Apr 09, 2024	0.0800	0.1000	0.0800	0.0900	0.0900	317,300
Apr 08, 2024	0.0800	0.1000	0.0800	0.0900	0.0900	198,200
Apr 05, 2024	0.0800	0.1000	0.0800	0.0900	0.0900	221,800
Apr 04, 2024	0.0900	0.1000	0.0800	0.1000	0.1000	365,000
Apr 03, 2024	0.1000	0.1000	0.0800	0.0900	0.0900	433,900
Apr 02, 2024	0.0900	0.1400	0.0800	0.1000	0.1000	1,613,000
Apr 01, 2024	0.0700	0.1000	0.0700	0.1000	0.1000	679,600
Mar 28, 2024	0.0600	0.1000	0.0600	0.0800	0.0800	737,300
Mar 27, 2024	0.0700	0.0800	0.0600	0.0700	0.0700	2,311,000
Mar 26, 2024	0.0700	0.0800	0.0600	0.0600	0.0600	1,369,400
Mar 25, 2024	0.0800	0.1000	0.0700	0.0800	0.0800	1,221,300
Mar 22, 2024	0.0700	0.1000	0.0700	0.0800	0.0800	926,000
Mar 21, 2024	0.0700	0.1000	0.0700	0.0900	0.0900	1,058,400
Mar 20, 2024	0.1000	0.1000	0.0700	0.0900	0.0900	1,809,500
Mar 19, 2024	0.1100	0.1100	0.0800	0.1000	0.1000	1,211,100
Mar 18, 2024	0.1300	0.1400	0.0900	0.1000	0.1000	4,220,100
Mar 15, 2024	0.1600	0.1800	0.1300	0.1400	0.1400	297,300
Mar 14, 2024	0.1600	0.1800	0.1600	0.1600	0.1600	457,200
Mar 13, 2024	0.1600	0.1900	0.1500	0.1600	0.1600	385,000
Mar 12, 2024	0.1900	0.2000	0.1100	0.1800	0.1800	1,477,100
Mar 11, 2024	0.1700	0.2200	0.1500	0.1900	0.1900	2,020,700
Mar 08, 2024	0.1100	0.1500	0.1100	0.1400	0.1400	699,600
Mar 07, 2024	0.1100	0.1300	0.1000	0.1200	0.1200	353,800
Mar 06, 2024	0.1300	0.1300	0.1100	0.1100	0.1100	921,400
Mar 05, 2024	0.1400	0.1500	0.1200	0.1300	0.1300	668,200
Mar 04, 2024	0.0900	0.1400	0.0900	0.1400	0.1400	1,006,500
Mar 01, 2024	0.1200	0.1300	0.0800	0.0900	0.0900	1,769,800
Feb 29, 2024	0.1600	0.1700	0.1200	0.1200	0.1200	2,286,800
Feb 28, 2024	0.1600	0.1900	0.1600	0.1700	0.1700	2,911,700
Feb 27, 2024	0.0700	0.1800	0.0700	0.1600	0.1600	6,548,400
Feb 26, 2024	0.0500	0.0900	0.0500	0.0800	0.0800	2,676,600
Feb 23, 2024	0.0400	0.0700	0.0400	0.0500	0.0500	1,487,800
Feb 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	1,577,200
Feb 21, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	1,613,900
Feb 20, 2024	0.0600	0.0600	0.0400	0.0500	0.0500	2,588,100
Feb 16, 2024	0.0600	0.0700	0.0400	0.0600	0.0600	4,310,900
Feb 15, 2024	0.0700	0.0700	0.0400	0.0600	0.0600	9,369,500
Feb 14, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	-
Feb 13, 2024	0.1300	0.1400	0.1000	0.1100	0.1100	23,061,300
Feb 12, 2024	0.2400	0.2700	0.1600	0.1700	0.1700	58,357,700
Feb 09, 2024	0.1500	0.3800	0.1400	0.2300	0.2300	419,200,400
Feb 08, 2024	0.0600	0.2800	0.0500	0.1200	0.1200	394,556,400
Feb 07, 2024	0.0800	0.0900	0.0500	0.0500	0.0500	27,289,600
Feb 06, 2024	0.1100	0.1200	0.0700	0.0900	0.0900	58,053,900
Feb 05, 2024	0.1900	0.1900	0.1000	0.1000	0.1000	34,220,300
Feb 02, 2024	0.5000	0.5300	0.4600	0.4700	0.4700	636,100
Feb 01, 2024	0.4200	0.5500	0.4200	0.5200	0.5200	1,754,000
Jan 31, 2024	0.4000	0.4700	0.4000	0.4100	0.4100	797,000
Jan 30, 2024	0.4200	0.4400	0.4000	0.4100	0.4100	246,300
Jan 29, 2024	0.4100	0.4300	0.4000	0.4300	0.4300	384,500
Jan 26, 2024	0.4000	0.4400	0.4000	0.4000	0.4000	511,900
Jan 25, 2024	0.4100	0.4200	0.3800	0.3900	0.3900	638,300
Jan 24, 2024	0.4300	0.4600	0.4000	0.4000	0.4000	537,000
Jan 23, 2024	0.4800	0.4900	0.4200	0.4400	0.4400	606,200
Jan 22, 2024	0.4700	0.5000	0.4500	0.4600	0.4600	749,300
Jan 19, 2024	0.4200	0.4500	0.3900	0.4400	0.4400	433,100
Jan 18, 2024	0.4000	0.4300	0.3600	0.4200	0.4200	1,544,000
Jan 17, 2024	0.4000	0.4200	0.3800	0.4000	0.4000	388,900
Jan 16, 2024	0.4000	0.4200	0.3800	0.4100	0.4100	1,259,900
Jan 12, 2024	0.4700	0.4700	0.3800	0.4000	0.4000	1,354,300
Jan 11, 2024	0.5200	0.5200	0.4300	0.4400	0.4400	1,869,500
Jan 10, 2024	0.5400	0.5600	0.4900	0.5000	0.5000	1,323,100
Jan 09, 2024	0.5600	0.5900	0.5400	0.5500	0.5500	859,100
Jan 08, 2024	0.6000	0.6100	0.5600	0.5700	0.5700	1,309,900
Jan 05, 2024	0.6200	0.6200	0.5100	0.5400	0.5400	1,425,300
Jan 04, 2024	0.6000	0.6400	0.5800	0.5900	0.5900	590,800
Jan 03, 2024	0.7400	0.7500	0.5600	0.5800	0.5800	1,452,800
Jan 02, 2024	0.7600	0.8400	0.7300	0.7300	0.7300	838,100
Dec 29, 2023	0.7800	0.8000	0.7400	0.7500	0.7500	924,500
Dec 28, 2023	0.7300	0.8800	0.7300	0.7900	0.7900	1,622,000
Dec 27, 2023	0.7100	0.7500	0.7000	0.7300	0.7300	1,047,800
Dec 26, 2023	0.8000	0.8500	0.6800	0.6800	0.6800	1,300,500
Dec 22, 2023	0.7900	0.9400	0.7800	0.8000	0.8000	2,475,100
Dec 21, 2023	0.6500	0.8000	0.6300	0.7900	0.7900	1,858,500
Dec 20, 2023	0.6900	0.7000	0.6000	0.6600	0.6600	1,799,700
Dec 19, 2023	0.5300	0.7300	0.5300	0.7100	0.7100	3,559,500
Dec 18, 2023	0.5500	0.5700	0.5300	0.5400	0.5400	803,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,305.80+43.12(+0.05%)

NanoString Technologies, Inc. (NSTGQ)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,305.80
+43.12(+0.05%)