NANOSPHERE Historical Stock Price

Below is the stock price history for Nanosphere NSPH. Data is recorded each day for the historical open, high, low, close and volume. The Nanosphere stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nanosphere Historical Stock Price

DateOpenHighLowCloseVolume
2016-06-30 1.70 1.70 1.69 1.70 14,584
2016-06-29 1.695 1.695 1.69 1.695 1,500
2016-06-28 1.695 1.695 1.695 1.695 200
2016-06-27 1.69 1.695 1.68 1.695 112,537
2016-06-24 1.69 1.69 1.69 1.69 81,238
2016-06-23 1.695 1.695 1.695 1.695 100
2016-06-22 1.69 1.695 1.69 1.695 11,067
2016-06-21 1.69 1.69 1.69 1.69 1,100
2016-06-20 1.695 1.695 1.695 1.695 200
2016-06-17 1.70 1.70 1.695 1.70 5,200
2016-06-16 1.69 1.695 1.69 1.695 21,700
2016-06-15 1.69 1.695 1.69 1.695 75,573
2016-06-14 1.70 1.70 1.69 1.69 29,800
2016-06-13 1.69 1.69 1.69 1.69 400
2016-06-10 1.69 1.695 1.69 1.695 46,479
2016-06-09 1.695 1.695 1.695 1.695 100
2016-06-08 1.69 1.695 1.69 1.695 16,383
2016-06-07 1.70 1.70 1.695 1.695 1,500
2016-06-06 1.69 1.695 1.685 1.69 173,506
2016-06-03 1.695 1.695 1.69 1.69 87,900
2016-06-02 1.695 1.695 1.69 1.69 48,500
2016-06-01 1.695 1.70 1.685 1.69 591,231
2016-05-31 1.70 1.70 1.69 1.69 120,700
2016-05-27 1.70 1.71 1.695 1.70 750,589
2016-05-26 1.69 1.695 1.69 1.69 136,717
2016-05-25 1.69 1.695 1.685 1.69 44,781
2016-05-24 1.67 1.685 1.67 1.685 374,053
2016-05-23 1.66 1.675 1.655 1.655 1,542,074
2016-05-20 1.32 1.32 1.315 1.315 118,925
2016-05-19 1.315 1.32 1.315 1.32 14,908

» More Nanosphere Stock Price History

To see other companies like Nanosphere (NSPH), view our stock market today for news, and other data.