NanoString Technologies Inc. Common Stockのデータ

NanoString Technologies Inc. Common Stockの基本情報

名前 NanoString Technologies Inc. Common Stock
ティッカー NSTG
国 United States
上場年 2013.0
セクター Health Care

NanoString Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.42 77.76 85.0 78.64 434700.0 78.64
2021-02-12 83.94 76.95 78.95 82.96 404300.0 82.96
2021-02-11 79.63 76.52 78.2 78.11 284400.0 78.11
2021-02-10 79.5 70.44 78.94 77.01 734100.0 77.01
2021-02-09 81.6 76.54 76.74 77.48 447900.0 77.48
2021-02-08 78.37 75.43 76.74 76.03 343600.0 76.03
2021-02-05 76.6 73.85 74.2 75.13 322200.0 75.13
2021-02-04 76.19 71.58 75.04 73.5 338000.0 73.5
2021-02-03 78.39 73.06 77.56 73.66 426700.0 73.66
2021-02-02 78.34 74.16 74.39 76.0 368100.0 76.0
2021-02-01 73.35 70.75 71.18 72.6 363800.0 72.6
2021-01-29 70.64 66.46 68.0 70.03 593300.0 70.03
2021-01-28 69.02 63.07 63.18 68.24 482600.0 68.24
2021-01-27 69.91 63.39 67.04 63.59 1352900.0 63.59
2021-01-26 78.08 68.46 76.62 68.96 1103700.0 68.96
2021-01-25 81.63 75.4 79.22 77.03 448600.0 77.03
2021-01-22 79.68 75.95 76.61 78.92 610200.0 78.92
2021-01-21 77.06 71.57 72.28 76.34 1270800.0 76.34
2021-01-20 76.0 69.73 69.79 70.96 853600.0 70.96
2021-01-19 73.59 69.26 71.74 70.0 633600.0 70.0
2021-01-15 76.8 70.71 72.23 71.06 788700.0 71.06
2021-01-14 78.68 71.52 71.66 72.83 944100.0 72.83
2021-01-13 73.45 67.27 68.09 71.72 937100.0 71.72
2021-01-12 70.38 66.91 68.87 67.53 412600.0 67.53
2021-01-11 69.29 64.41 66.53 69.04 701700.0 69.04
2021-01-08 70.4 63.98 67.08 65.96 721100.0 65.96
2021-01-07 71.53 63.1 70.54 66.09 1448100.0 66.09
2021-01-06 72.62 68.15 70.6 69.31 711600.0 69.31
2021-01-05 68.55 64.56 64.73 68.42 401600.0 68.42
2021-01-04 67.89 63.42 66.81 64.67 482700.0 64.67
2020-12-31 68.88 65.06 68.88 66.88 392200.0 66.88
2020-12-30 68.1 65.58 66.79 67.53 415600.0 67.53
2020-12-29 69.6 62.53 67.29 65.06 828700.0 65.06
2020-12-28 73.83 66.69 73.36 67.16 966300.0 67.16
2020-12-24 74.22 72.02 73.5 72.72 168200.0 72.72
2020-12-23 75.35 71.98 74.72 73.51 434600.0 73.51
2020-12-22 74.1 71.39 71.81 73.27 701100.0 73.27
2020-12-21 72.55 67.5 68.35 70.34 707800.0 70.34
2020-12-18 72.32 68.48 69.61 69.22 1614000.0 69.22
2020-12-17 70.42 67.95 68.5 68.74 453400.0 68.74
2020-12-16 70.98 67.78 70.0 67.95 698900.0 67.95
2020-12-15 70.47 66.62 67.46 69.7 932600.0 69.7
2020-12-14 72.5 67.53 69.16 69.01 1200100.0 69.01
2020-12-11 70.39 67.01 67.52 68.9 644200.0 68.9
2020-12-10 67.96 61.77 62.14 67.7 401900.0 67.7
2020-12-09 66.85 62.65 65.0 63.07 1013700.0 63.07
2020-12-08 65.39 62.38 64.32 64.45 770200.0 64.45
2020-12-07 64.36 57.83 58.92 63.32 1063500.0 63.32
2020-12-04 59.43 57.34 57.37 58.83 382300.0 58.83
2020-12-03 58.13 55.53 56.71 57.07 627800.0 57.07
2020-12-02 57.33 54.77 55.73 56.51 823100.0 56.51
2020-12-01 55.61 50.25 50.5 54.63 1013600.0 54.63
2020-11-30 49.9 48.42 48.51 49.64 451300.0 49.64
2020-11-27 48.8 46.09 46.6 48.18 404800.0 48.18
2020-11-25 47.61 46.34 47.45 46.48 249700.0 46.48
2020-11-24 48.49 46.6 48.38 47.28 454800.0 47.28
2020-11-23 48.74 47.0 47.99 48.0 389200.0 48.0
2020-11-20 48.48 46.6 47.08 47.99 686200.0 47.99
2020-11-19 47.89 46.33 47.41 47.38 530100.0 47.38
2020-11-18 49.77 47.26 48.03 47.35 452000.0 47.35
2020-11-17 48.22 45.78 45.78 48.09 530500.0 48.09
2020-11-16 47.37 45.63 46.21 45.79 987600.0 45.79
2020-11-13 47.56 45.14 46.9 46.21 660200.0 46.21
2020-11-12 47.14 43.73 44.28 46.75 1033100.0 46.75
2020-11-11 44.6 39.48 39.75 44.47 933000.0 44.47
2020-11-10 41.15 37.67 39.55 39.42 951700.0 39.42
2020-11-09 42.15 38.56 40.96 38.89 646700.0 38.89
2020-11-06 40.92 38.75 39.1 40.77 705800.0 40.77
2020-11-05 40.0 38.83 39.56 39.0 426800.0 39.0
2020-11-04 39.79 38.29 38.29 39.06 389300.0 39.06
2020-11-03 38.14 36.76 37.37 37.97 341700.0 37.97
2020-11-02 37.75 36.74 37.1 37.08 437200.0 37.08
2020-10-30 37.4 36.0 36.81 36.65 457600.0 36.65
2020-10-29 37.76 36.42 37.63 37.06 357300.0 37.06
2020-10-28 37.05 36.01 36.01 36.84 382000.0 36.84
2020-10-27 37.51 35.67 36.15 36.94 322500.0 36.94
2020-10-26 36.34 34.8 35.52 35.91 497200.0 35.91
2020-10-23 37.06 34.31 36.75 36.12 1174600.0 36.12
2020-10-22 37.76 36.17 36.41 36.67 507400.0 36.67
2020-10-21 38.76 36.32 38.47 36.48 710600.0 36.48
2020-10-20 40.67 37.88 39.75 38.34 1195300.0 38.34
2020-10-19 41.86 39.54 40.52 39.69 651100.0 39.69
2020-10-16 41.45 39.32 39.57 40.21 794500.0 40.21
2020-10-15 40.32 37.98 38.02 39.53 906300.0 39.53
2020-10-14 41.79 38.2 41.24 38.37 889500.0 38.37
2020-10-13 41.5 40.45 40.96 41.03 686800.0 41.03
2020-10-12 41.7 40.55 41.51 40.66 1712700.0 40.66
2020-10-09 41.65 39.8 40.79 40.67 4101100.0 40.67
2020-10-08 41.75 39.5 40.99 39.78 2810900.0 39.78
2020-10-07 45.24 41.03 41.7 41.96 1414400.0 41.96
2020-10-06 44.98 43.5 44.33 43.71 420200.0 43.71
2020-10-05 45.17 43.81 43.99 44.23 289600.0 44.23
2020-10-02 45.17 43.88 44.24 43.98 235700.0 43.98
2020-10-01 45.11 43.65 44.11 45.01 286300.0 45.01
2020-09-30 46.23 43.99 45.84 44.7 292800.0 44.7
2020-09-29 46.19 44.63 44.63 45.69 430800.0 45.69
2020-09-28 45.0 43.68 44.66 44.36 293000.0 44.36
2020-09-25 43.86 42.04 42.69 43.69 373700.0 43.69
2020-09-24 43.43 41.86 43.08 42.66 965300.0 42.66
2020-09-23 45.97 43.54 45.9 43.63 267800.0 43.63
2020-09-22 46.93 44.53 45.69 45.78 528800.0 45.78
2020-09-21 46.08 43.4 45.21 45.35 373900.0 45.35
2020-09-18 46.63 44.59 45.1 46.02 649100.0 46.02
2020-09-17 45.26 43.43 43.98 44.44 284000.0 44.44
2020-09-16 44.62 43.53 44.01 44.38 307500.0 44.38
2020-09-15 44.29 42.73 43.31 43.7 360500.0 43.7
2020-09-14 43.2 40.81 40.87 42.71 291900.0 42.71
2020-09-11 41.34 39.66 40.54 40.1 379200.0 40.1
2020-09-10 41.83 38.95 39.38 40.31 616900.0 40.31
2020-09-09 39.48 38.0 38.06 38.87 642800.0 38.87
2020-09-08 38.59 36.24 36.61 37.95 246600.0 37.95
2020-09-04 38.66 35.9 38.66 37.78 344800.0 37.78
2020-09-03 41.16 37.52 41.16 38.52 401300.0 38.52
2020-09-02 42.32 40.21 42.0 41.67 292300.0 41.67
2020-09-01 42.0 40.51 40.78 41.97 350100.0 41.97
2020-08-31 41.66 40.42 40.68 40.48 346000.0 40.48
2020-08-28 40.7 39.38 39.65 40.48 247300.0 40.48
2020-08-27 40.9 38.41 40.55 39.66 239700.0 39.66
2020-08-26 41.06 39.97 40.28 40.54 168100.0 40.54
2020-08-25 40.16 39.27 40.16 40.08 168400.0 40.08
2020-08-24 42.26 38.89 41.45 39.64 456900.0 39.64
2020-08-21 41.54 39.85 40.35 40.67 287300.0 40.67
2020-08-20 40.7 39.79 39.84 40.36 294200.0 40.36
2020-08-19 40.34 38.8 39.35 40.14 401300.0 40.14
2020-08-18 39.6 38.31 39.13 39.18 469800.0 39.18
2020-08-17 39.57 36.87 37.08 39.3 487800.0 39.3
2020-08-14 39.0 36.21 38.05 36.67 520100.0 36.67
2020-08-13 39.65 36.59 37.13 39.36 688600.0 39.36
2020-08-12 37.48 34.7 35.99 37.33 265900.0 37.33
2020-08-11 36.3 32.5 35.97 35.71 688400.0 35.71
2020-08-10 36.39 33.66 35.25 35.05 319300.0 35.05
2020-08-07 36.73 34.51 36.0 35.26 303200.0 35.26
2020-08-06 37.82 35.71 37.44 36.04 169300.0 36.04
2020-08-05 37.5 36.13 36.35 37.34 199100.0 37.34
2020-08-04 37.25 35.3 37.25 35.75 249000.0 35.75
2020-08-03 37.64 36.24 36.49 37.17 288100.0 37.17
2020-07-31 36.67 35.51 36.33 36.11 192200.0 36.11
2020-07-30 36.38 34.56 34.56 36.18 136200.0 36.18
2020-07-29 35.96 34.95 35.5 35.09 509600.0 35.09
2020-07-28 36.86 35.05 36.22 35.21 261900.0 35.21
2020-07-27 36.88 34.19 34.28 36.65 260800.0 36.65
2020-07-24 35.94 33.49 35.94 34.19 224000.0 34.19
2020-07-23 37.42 35.46 36.13 35.89 219700.0 35.89
2020-07-22 36.78 35.65 36.4 36.27 165000.0 36.27
2020-07-21 37.89 36.18 37.89 36.48 494300.0 36.48
2020-07-20 38.33 36.99 37.37 37.53 261700.0 37.53
2020-07-17 37.82 35.36 35.36 37.47 420100.0 37.47
2020-07-16 36.63 34.95 36.45 35.34 188200.0 35.34
2020-07-15 37.07 34.26 34.88 36.82 882600.0 36.82
2020-07-14 34.24 32.72 33.86 33.79 305100.0 33.79
2020-07-13 36.81 33.68 35.54 33.82 479400.0 33.82
2020-07-10 36.17 34.71 36.07 34.95 298000.0 34.95
2020-07-09 37.89 35.38 37.49 36.07 395700.0 36.07
2020-07-08 37.55 36.35 36.84 37.55 378800.0 37.55
2020-07-07 38.4 36.75 37.05 36.86 644800.0 36.86
2020-07-06 37.64 35.29 35.58 37.54 559500.0 37.54
2020-07-02 35.04 32.14 32.94 35.03 627600.0 35.03
2020-07-01 32.73 29.2 29.22 32.36 1488100.0 32.36
2020-06-30 29.8 28.8 29.16 29.35 1040600.0 29.35
2020-06-29 29.99 28.5 29.6 28.84 622100.0 28.84
2020-06-26 31.3 29.48 31.0 29.57 944900.0 29.57
2020-06-25 31.93 30.52 31.06 30.95 578300.0 30.95
2020-06-24 33.16 31.11 33.02 31.28 442300.0 31.28
2020-06-23 34.52 33.27 34.25 33.34 393200.0 33.34
2020-06-22 33.75 32.03 32.82 33.74 329800.0 33.74
2020-06-19 34.85 32.76 33.7 32.76 952000.0 32.76
2020-06-18 33.89 32.47 32.79 33.47 257100.0 33.47
2020-06-17 33.38 31.66 32.34 32.93 242300.0 32.93
2020-06-16 32.34 30.69 31.84 31.86 386700.0 31.86
2020-06-15 31.25 30.1 30.1 30.64 771000.0 30.64
2020-06-12 30.83 29.42 30.15 30.74 331200.0 30.74
2020-06-11 31.69 29.17 31.18 29.26 596700.0 29.26
2020-06-10 32.49 31.67 32.03 32.19 569800.0 32.19
2020-06-09 32.65 31.03 31.2 31.87 354300.0 31.87
2020-06-08 32.25 30.36 30.73 31.86 312100.0 31.86
2020-06-05 32.62 30.0 32.34 30.52 1077800.0 30.52
2020-06-04 32.0 30.2 30.69 31.53 722700.0 31.53
2020-06-03 31.6 30.85 31.35 31.11 329800.0 31.11
2020-06-02 31.62 30.15 31.25 31.35 451800.0 31.35
2020-06-01 31.28 29.94 30.68 31.15 579200.0 31.15
2020-05-29 30.68 29.28 30.15 30.53 945900.0 30.53
2020-05-28 30.64 29.13 29.56 30.05 602500.0 30.05
2020-05-27 30.88 27.46 30.88 29.44 699200.0 29.44
2020-05-26 32.0 30.3 31.5 30.44 347100.0 30.44
2020-05-22 31.3 29.8 29.85 31.09 448200.0 31.09
2020-05-21 30.96 29.0 30.42 29.99 221900.0 29.99
2020-05-20 31.23 29.7 31.14 30.44 373300.0 30.44
2020-05-19 31.49 30.14 31.09 30.22 247100.0 30.22
2020-05-18 32.92 30.85 32.65 31.43 508600.0 31.43
2020-05-15 31.4 29.81 30.25 31.14 365500.0 31.14
2020-05-14 30.44 27.72 28.23 30.4 562100.0 30.4
2020-05-13 30.78 28.0 30.15 28.89 538000.0 28.89
2020-05-12 33.04 30.43 33.04 30.47 439000.0 30.47
2020-05-11 33.62 30.0 31.19 33.1 554500.0 33.1
2020-05-08 32.64 29.5 31.93 30.9 485100.0 30.9
2020-05-07 32.26 30.86 31.96 31.29 363400.0 31.29
2020-05-06 31.56 29.56 30.17 31.1 295300.0 31.1
2020-05-05 31.0 29.65 30.35 29.99 337400.0 29.99
2020-05-04 30.29 28.47 28.83 29.57 274800.0 29.57
2020-05-01 30.78 28.25 30.76 29.1 498700.0 29.1
2020-04-30 32.83 30.61 30.67 31.76 433200.0 31.76
2020-04-29 31.96 30.53 31.14 31.49 276500.0 31.49
2020-04-28 31.94 28.8 31.64 30.5 539300.0 30.5
2020-04-27 31.77 29.11 29.34 31.23 354500.0 31.23
2020-04-24 29.48 27.96 29.48 28.76 310500.0 28.76
2020-04-23 31.56 29.2 29.55 29.53 546700.0 29.53
2020-04-22 29.84 28.57 29.18 29.28 178900.0 29.28
2020-04-21 28.81 27.25 27.7 28.57 201300.0 28.57
2020-04-20 30.79 28.12 29.02 28.48 496000.0 28.48
2020-04-17 29.78 28.02 28.22 29.58 307700.0 29.58
2020-04-16 27.39 26.16 26.85 27.28 182600.0 27.28
2020-04-15 27.38 25.12 25.69 26.67 294100.0 26.67
2020-04-14 26.97 25.55 26.17 26.67 233300.0 26.67
2020-04-13 26.11 24.87 25.32 25.76 337000.0 25.76
2020-04-09 27.6 25.12 27.59 25.47 511000.0 25.47
2020-04-08 27.1 24.85 25.41 26.92 421300.0 26.92
2020-04-07 26.06 23.83 25.84 25.14 551100.0 25.14
2020-04-06 25.35 23.75 24.46 24.89 467400.0 24.89
2020-04-03 23.71 22.65 22.7 23.29 338000.0 23.29
2020-04-02 23.11 21.65 21.86 22.86 384500.0 22.86
2020-04-01 23.56 21.58 22.96 22.15 440600.0 22.15
2020-03-31 25.52 23.19 24.0 24.05 447600.0 24.05
2020-03-30 25.91 22.56 23.9 23.94 408400.0 23.94
2020-03-27 26.23 23.76 25.33 23.77 538300.0 23.77
2020-03-26 29.77 25.28 25.53 26.84 548700.0 26.84
2020-03-25 25.48 20.86 21.6 25.22 573000.0 25.22
2020-03-24 21.95 18.68 19.29 21.62 627800.0 21.62
2020-03-23 19.12 17.28 18.02 18.63 629000.0 18.63
2020-03-20 20.2 17.39 19.39 17.86 994900.0 17.86
2020-03-19 19.57 15.78 16.08 19.06 850600.0 19.06
2020-03-18 19.93 13.85 18.91 16.01 840600.0 16.01
2020-03-17 20.34 18.0 20.01 19.72 798300.0 19.72
2020-03-16 26.99 19.1 26.99 19.53 733200.0 19.53
2020-03-13 29.62 25.29 28.05 29.58 1026000.0 29.58
2020-03-12 29.34 26.1 28.29 26.33 710600.0 26.33
2020-03-11 32.86 29.62 32.86 30.5 1377300.0 30.5
2020-03-10 33.45 30.68 31.67 33.23 889500.0 33.23
2020-03-09 34.82 29.92 34.08 31.39 976800.0 31.39
2020-03-06 36.43 33.27 33.83 36.04 791500.0 36.04
2020-03-05 34.6 33.61 33.75 34.45 2221600.0 34.45
2020-03-04 34.52 32.37 33.4 34.15 3178800.0 34.15
2020-03-03 36.28 33.6 34.83 35.1 928500.0 35.1
2020-03-02 36.3 33.87 35.19 35.01 649400.0 35.01
2020-02-28 36.01 34.07 35.56 35.66 731800.0 35.66
2020-02-27 36.2 32.4 34.89 35.86 1628100.0 35.86
2020-02-26 34.12 31.42 33.21 32.78 492700.0 32.78
2020-02-25 33.75 32.52 33.48 32.97 443600.0 32.97
2020-02-24 33.39 30.84 32.14 33.14 374300.0 33.14
2020-02-21 33.65 32.51 33.32 33.41 208800.0 33.41
2020-02-20 33.92 32.66 33.69 33.3 360400.0 33.3
2020-02-19 34.11 32.98 33.16 33.78 422100.0 33.78
2020-02-18 33.65 32.72 33.51 33.02 296500.0 33.02