NSPH

Nanosphere, Inc. Common Stock Historical Stock Prices

$0.7913
*  
0.0113
1.45%
Get NSPH Alerts
*Delayed - data as of May 2, 2016 9:36 ET  -  Find a broker to begin trading NSPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NSPH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36 0.78 0.7913 0.78 0.7913 1,040
04/29/2016 0.8 0.807 0.76 0.78 94,296
04/28/2016 0.7801 0.815 0.78 0.81 37,126
04/27/2016 0.816 0.816 0.78 0.8069 35,869
04/26/2016 0.79 0.815 0.78 0.81 70,128
04/25/2016 0.785 0.817 0.77 0.7799 125,717
04/22/2016 0.8162 0.82 0.785 0.8 61,903
04/21/2016 0.82 0.82 0.8 0.8162 46,579
04/20/2016 0.802 0.82 0.7853 0.8133 31,890
04/19/2016 0.83 0.83 0.8 0.8103 88,710
04/18/2016 0.826 0.842 0.801 0.83 38,689
04/15/2016 0.83 0.86 0.8 0.83 89,847
04/14/2016 0.7999 0.837 0.78 0.8355 126,967
04/13/2016 0.771 0.8 0.771 0.79 20,601
04/12/2016 0.7826 0.8 0.76 0.78 94,285
04/11/2016 0.793 0.8 0.7726 0.7997 17,404
04/08/2016 0.8 0.815 0.761 0.77 81,550
04/07/2016 0.771 0.8 0.76 0.8 82,551
04/06/2016 0.761 0.8 0.76 0.79 50,727
04/05/2016 0.805 0.81 0.751 0.7724 79,032
04/04/2016 0.8 0.814 0.78 0.7821 64,167
04/01/2016 0.8098 0.814 0.8001 0.801 7,903
03/31/2016 0.81 0.815 0.781 0.79 30,387
03/30/2016 0.8 0.8199 0.77 0.81 64,641
03/29/2016 0.79 0.814 0.79 0.809 24,936
03/28/2016 0.795 0.81 0.78 0.8 20,991
03/24/2016 0.8 0.8189 0.7801 0.79 18,095
03/23/2016 0.82 0.83 0.78 0.819 29,519
03/22/2016 0.84 0.84 0.76 0.82 59,655
03/21/2016 0.834 0.87 0.81 0.815 81,146
03/18/2016 0.82 0.85 0.81 0.8105 53,442
03/17/2016 0.8 0.82 0.76 0.82 140,122
03/16/2016 0.7978 0.85 0.7752 0.8 78,895
03/15/2016 0.84 0.91 0.78 0.8 86,749
03/14/2016 0.87 0.88 0.8 0.84 111,318
03/11/2016 0.86 0.899 0.84 0.855 54,837
03/10/2016 0.91 0.91 0.83 0.83 115,634
03/09/2016 0.94 0.945 0.87 0.87 147,483
03/08/2016 0.9 0.98 0.8999 0.91 337,770
03/07/2016 0.86 0.88 0.85 0.8702 112,213
03/04/2016 0.859 0.878 0.83 0.84 94,220
03/03/2016 0.735 0.91 0.7303 0.871 644,406
03/02/2016 0.72 0.73 0.71 0.73 34,233
03/01/2016 0.71 0.7299 0.71 0.7132 37,830
02/29/2016 0.714 0.73 0.7001 0.71 19,163
02/26/2016 0.73 0.73 0.69 0.722 53,591
02/25/2016 0.735 0.735 0.68 0.73 155,402
02/24/2016 0.72 0.7349 0.68 0.7289 160,800
02/23/2016 0.73 0.73 0.6851 0.72 192,167
02/22/2016 0.608 0.649 0.6 0.648 83,932
02/19/2016 0.62 0.6475 0.61 0.61 68,337
02/18/2016 0.6486 0.649 0.61 0.6155 49,992
02/17/2016 0.623 0.649 0.611 0.6201 45,563
02/16/2016 0.649 0.649 0.6 0.6255 28,299
02/12/2016 0.649 0.65 0.61 0.64 132,642
02/11/2016 0.682 0.69 0.63 0.63 72,383
02/10/2016 0.6897 0.7099 0.655 0.6625 98,628
02/09/2016 0.6901 0.71 0.65 0.6701 68,574
02/08/2016 0.69 0.735 0.6299 0.6617 151,260
02/05/2016 0.71 0.718 0.682 0.7 90,686
02/04/2016 0.71 0.72 0.6998 0.7 61,203
02/03/2016 0.7 0.7179 0.6911 0.7055 88,268
02/02/2016 0.73 0.73 0.692 0.72 79,319
02/01/2016 0.741 0.741 0.68 0.738 200,982
01/29/2016 0.7016 0.755 0.69 0.7188 126,699
01/28/2016 0.665 0.7599 0.665 0.7232 383,980
01/27/2016 0.642 0.68 0.63 0.68 52,344
01/26/2016 0.66 0.69 0.64 0.67 59,049
01/25/2016 0.66 0.68 0.62 0.6321 104,526
01/22/2016 0.674 0.698 0.6401 0.66 93,620
01/21/2016 0.68 0.68 0.6334 0.66 83,263
01/20/2016 0.6308 0.666 0.6212 0.6656 82,195
01/19/2016 0.66 0.6818 0.6213 0.666 89,659
01/15/2016 0.68 0.68 0.6212 0.6479 98,816
01/14/2016 0.62 0.685 0.62 0.674 60,523
01/13/2016 0.66 0.683 0.623 0.634 75,664
01/12/2016 0.7 0.7 0.6399 0.65 187,783
01/11/2016 0.69 0.72 0.6601 0.69 105,814
01/08/2016 0.7556 0.7799 0.68 0.69 173,926
01/07/2016 0.78 0.78 0.651 0.712 700,300
01/06/2016 0.59 0.59 0.5609 0.58 70,977
01/05/2016 0.63 0.6479 0.57 0.59 143,733
01/04/2016 0.601 0.64 0.6 0.6 78,886
12/31/2015 0.65 0.6524 0.61 0.612 220,457
12/30/2015 0.65 0.67 0.64 0.64 96,901
12/29/2015 0.71 0.73 0.64 0.681 118,462
12/28/2015 0.73 0.75 0.7 0.7276 129,310
12/24/2015 0.72 0.7394 0.68 0.72 37,407
12/23/2015 0.76 0.79 0.68 0.7174 204,183
12/22/2015 0.683 0.77 0.67 0.75 325,601
12/21/2015 0.7166 0.748 0.57 0.67 510,475
12/18/2015 0.51 0.805 0.51 0.7622 2,174,715
12/17/2015 0.5411 0.5411 0.4801 0.4851 288,631
12/16/2015 0.52 0.58 0.4804 0.54 368,201
12/15/2015 0.62 0.65 0.5511 0.565 501,635
12/14/2015 0.74 0.75 0.6301 0.6711 138,083
12/11/2015 0.84 0.8401 0.7321 0.7702 346,197
12/10/2015 0.93 0.99 0.8041 0.8302 320,385
12/09/2015 1.1 1.1399 0.9401 0.9401 249,045
12/08/2015 1.15 1.19 1.1 1.1 116,780
12/07/2015 1.18 1.2 1.12 1.16 153,843
12/04/2015 1.21 1.22 1.16 1.2 102,942
12/03/2015 1.14 1.23 1.11 1.19 99,894
12/02/2015 1.16 1.23 1.13 1.14 91,059
12/01/2015 1.17 1.2 1.1274 1.16 187,242
11/30/2015 1.11 1.19 1.11 1.15 109,542
11/27/2015 1.15 1.17 1.1 1.13 80,348
11/25/2015 1.25 1.25 1.15 1.16 263,861
11/24/2015 1.25 1.37 1.14 1.26 374,247
11/23/2015 1.35 1.35 1.2003 1.2556 132,208
11/20/2015 1.21 1.34 1.2 1.3 235,902
11/19/2015 1.24 1.37 1.17 1.18 165,555
11/18/2015 1.31 1.37 1.28 1.28 184,847
11/17/2015 1.37 1.4 1.26 1.31 83,034
11/16/2015 1.36 1.49 1.36 1.39 62,198
11/13/2015 1.44 1.44 1.3601 1.4 28,202
11/12/2015 1.44 1.47 1.37 1.39 211,781
11/11/2015 1.54 1.57 1.43 1.47 123,035
11/10/2015 1.78 1.83 1.51 1.55 229,066
11/09/2015 1.73 1.84 1.7 1.7641 68,039
11/06/2015 1.78 1.8 1.7145 1.75 37,081
11/05/2015 1.78 1.8 1.6906 1.79 29,076
11/04/2015 1.82 1.9 1.76 1.79 70,003
11/03/2015 1.82 1.91 1.82 1.85 43,698
11/02/2015 1.73 1.86 1.73 1.8 51,851
10/30/2015 1.8 1.8 1.7104 1.74 18,965
10/29/2015 1.79 1.79 1.68 1.78 26,052
10/28/2015 1.72 1.7491 1.66 1.73 25,871
10/27/2015 1.78 1.89 1.67 1.73 146,345
10/26/2015 1.75 1.78 1.6509 1.78 122,844
10/23/2015 1.75 1.79 1.73 1.76 12,240
10/22/2015 1.83 1.83 1.72 1.7525 19,207
10/21/2015 1.76 1.95 1.74 1.74 22,470
10/20/2015 1.83 1.84 1.7301 1.76 90,959
10/19/2015 1.98 1.98 1.71 1.75 163,757
10/16/2015 2.04 2.04 1.9601 2.01 31,793
10/15/2015 2.06 2.06 1.9663 2.02 19,930
10/14/2015 2.02 2.07 1.97 2.03 27,904
10/13/2015 1.95 2.08 1.95 2.04 36,092
10/12/2015 2.07 2.07 1.96 1.96 18,613
10/09/2015 1.99 2.12 1.95 2.07 56,203
10/08/2015 2 2 1.91 1.99 38,028
10/07/2015 1.93 2.0498 1.928 1.98 85,704
10/06/2015 1.9 1.92 1.85 1.9 50,030
10/05/2015 1.89 1.92 1.78 1.9 88,710
10/02/2015 1.63 1.86 1.63 1.83 78,308
10/01/2015 1.66 1.7 1.62 1.66 23,657
09/30/2015 1.7 1.71 1.6 1.68 82,941
09/29/2015 1.7 1.75 1.58 1.67 99,661
09/28/2015 1.77 1.87 1.64 1.7 147,975
09/25/2015 1.98 2.02 1.82 1.83 154,497
09/24/2015 1.98 2 1.93 1.98 55,434
09/23/2015 2.03 2.1 1.91 2.02 148,262
09/22/2015 2.14 2.1925 2.05 2.07 148,830
09/21/2015 2.23 2.24 2.07 2.1 124,531
09/18/2015 2.2 2.2568 2.09 2.23 92,568
09/17/2015 2.37 2.37 2.07 2.19 224,860
09/16/2015 2.11 2.42 2.0896 2.33 505,032
09/15/2015 2.02 2.17 2.02 2.11 175,042
09/14/2015 2.23 2.23 2.05 2.09 261,363
09/11/2015 2.31 2.31 2.16 2.19 230,530
09/10/2015 2.49 2.49 2.29 2.33 331,584
09/09/2015 2.84 2.91 2.44 2.5 867,202
09/08/2015 3.38 3.64 2.86 2.87 9,747,195
09/04/2015 2.6 2.7 2.6 2.7 38,150
09/03/2015 2.69 2.71 2.65 2.66 8,801
09/02/2015 2.7 2.7 2.62 2.68 8,563
09/01/2015 2.7 2.75 2.6 2.7 53,555
08/31/2015 2.62 2.72 2.51 2.64 25,025
08/28/2015 2.45 2.7 2.4475 2.62 68,620
08/27/2015 2.4 2.48 2.4 2.47 13,267
08/26/2015 2.46 2.46 2.28 2.36 87,363
08/25/2015 2.3 2.4 2.26 2.4 11,383
08/24/2015 2.5 2.5 2.06 2.24 117,735
08/21/2015 2.51 2.605 2.5 2.51 35,332
08/20/2015 2.62 2.6201 2.45 2.51 46,629
08/19/2015 2.42 2.68 2.42 2.6 82,020
08/18/2015 2.44 2.44 2.39 2.4 9,377
08/17/2015 2.34 2.46 2.3 2.4 44,366
08/14/2015 2.51 2.51 2.25 2.31 64,460
08/13/2015 2.51 2.54 2.43 2.46 36,882
08/12/2015 2.57 2.6 2.4501 2.54 34,845
08/11/2015 2.65 2.797 2.493 2.6 111,411
08/10/2015 2.49 2.81 2.49 2.69 106,618
08/07/2015 2.62 2.65 2.4 2.51 110,037
08/06/2015 2.7 2.88 2.68 2.71 27,586
08/05/2015 2.83 2.83 2.5212 2.7 92,957
08/04/2015 2.82 2.87 2.74 2.8 84,830
08/03/2015 2.95 3.04 2.77 2.82 50,508
07/31/2015 3.03 3.03 2.88 2.98 68,382
07/30/2015 2.95 3.0499 2.87 3.01 69,652
07/29/2015 2.94 3.08 2.8482 2.91 70,580
07/28/2015 2.85 2.98 2.85 2.96 30,825
07/27/2015 2.9 2.91 2.8004 2.89 16,454
07/24/2015 2.9 2.9398 2.75 2.92 45,875
07/23/2015 2.87 2.93 2.7663 2.9 51,937
07/22/2015 3.01 3.03 2.85 2.88 70,196
07/21/2015 3.1 3.1 3.01 3.06 24,873
07/20/2015 3 3.18 2.99 3.115 124,464
07/17/2015 3.03 3.05 2.97 3.02 92,136
07/16/2015 2.99 3.03 2.97 3 83,037
07/15/2015 3.01 3.05 2.97 3.0001 118,660
07/14/2015 2.98 3.0599 2.978 3 42,480
07/13/2015 2.91 3.07 2.91 2.99 78,008
07/10/2015 2.84 3.03 2.8 2.9 96,809
07/09/2015 2.81 2.87 2.79 2.86 12,202
07/08/2015 2.93 2.93 2.77 2.79 38,167
07/07/2015 2.94 3 2.8036 2.88 61,259
07/06/2015 3.09 3.09 2.7601 2.91 144,472
07/02/2015 3.28 3.28 3.09 3.11 66,781
07/01/2015 3.25 3.34 3.21 3.29 84,785
06/30/2015 3.39 3.4 3.0112 3.24 120,266
06/29/2015 3.42 3.4646 3.21 3.34 133,680
06/26/2015 3.65 3.68 3.43 3.43 103,904
06/25/2015 3.67 3.71 3.62 3.66 85,312
06/24/2015 3.72 3.72 3.551 3.64 117,214
06/23/2015 3.9 3.9 3.6 3.73 398,913
06/22/2015 3.68 3.73 3.527 3.72 173,104
06/19/2015 3.55 3.69 3.55 3.63 199,501
06/18/2015 3.46 3.5866 3.38 3.54 178,330
06/17/2015 3.46 3.49 3.4 3.465 111,368
06/16/2015 3.5 3.5 3.41 3.45 50,906
06/15/2015 3.35 3.6 3.3 3.49 191,118
06/12/2015 3.34 3.4594 3.3 3.34 110,893
06/11/2015 3.39 3.43 3.3 3.38 136,684
06/10/2015 3.42 3.45 3.3301 3.44 74,862
06/09/2015 3.5 3.62 3.32 3.45 203,521
06/08/2015 3.58 3.8 3.5158 3.63 280,873
06/05/2015 3.45 3.58 3.36 3.53 34,822
06/04/2015 3.39 3.62 3.35 3.48 55,015
06/03/2015 3.47 3.6 3.33 3.55 95,419
06/02/2015 3.29 3.5 3.2 3.48 74,935
06/01/2015 3.47 3.48 3.25 3.315 156,545
05/29/2015 3.55 3.5601 3.41 3.43 161,552
05/28/2015 3.73 3.73 3.4 3.6 257,420
05/27/2015 3.75 3.9025 3.48 3.63 891,068
05/26/2015 3.7 3.71 3.33 3.54 224,632
05/22/2015 3.9 3.9 3.63 3.73 207,065
05/21/2015 3.65 4.22 3.63 3.82 1,907,238
05/20/2015 3.5501 3.69 3.5501 3.64 44,460
05/19/2015 3.79 3.89 3.53 3.57 96,446
05/18/2015 3.92 3.9788 3.73 3.8 98,005
05/15/2015 4.14 4.17 3.92 3.95 49,406
05/14/2015 3.94 4.12 3.84 4.08 86,035
05/13/2015 4 4.07 3.76 3.89 85,698
05/12/2015 4.2 4.29 3.87 4.07 259,489
05/11/2015 3.6 4.87 3.5101 4.29 473,676
05/08/2015 3.64 3.6996 3.53 3.64 35,702
05/07/2015 3.7 3.7 3.5 3.5901 29,828
05/06/2015 3.72 3.81 3.72 3.74 25,782
05/05/2015 3.91 4.01 3.76 3.8 97,236
05/04/2015 3.9 4 3.8701 3.93 15,862
05/01/2015 3.87 4.01 3.7699 3.88 22,804
04/30/2015 3.96 4 3.82 3.85 68,750
04/29/2015 4.05 4.09 3.97 4 18,799
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?