NXSTAGE MEDICAL Historical Stock Price

Below is the stock price history for Nxstage Medical NXTM. Data is recorded each day for the historical open, high, low, close and volume. The Nxstage Medical 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.

Nxstage Medical Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 25.80 26.03 25.80 25.98 19,530
2017-11-16 25.88 25.96 25.85 25.89 30,331
2017-11-15 25.80 25.95 25.79 25.81 26,453
2017-11-14 25.74 25.94 25.74 25.87 21,882
2017-11-13 25.67 25.92 25.67 25.80 16,751
2017-11-10 25.75 25.99 25.73 25.83 15,719
2017-11-09 26.10 26.47 25.76 25.76 42,665
2017-11-08 26.10 26.18 25.72 25.86 45,906
2017-11-07 26.55 26.56 26.20 26.24 36,162
2017-11-06 26.76 26.76 26.54 26.60 18,649
2017-11-03 26.87 26.87 26.76 26.77 22,577
2017-11-02 26.75 26.895 26.73 26.89 26,439
2017-11-01 26.81 27.00 26.70 26.88 40,457
2017-10-31 26.71 27.01 26.58 26.98 52,081
2017-10-30 26.95 27.00 26.67 26.67 47,899
2017-10-27 27.05 27.15 27.04 27.05 22,860
2017-10-26 27.25 27.25 27.00 27.14 17,235
2017-10-25 27.35 27.455 27.16 27.28 12,199
2017-10-24 27.37 27.40 27.05 27.36 25,545
2017-10-23 27.48 27.65 27.42 27.42 6,610
2017-10-20 27.54 27.64 27.42 27.55 33,845
2017-10-19 27.46 27.49 27.28 27.43 48,205
2017-10-18 27.72 27.77 27.43 27.56 26,522
2017-10-17 27.62 27.97 27.62 27.74 59,225
2017-10-16 27.57 27.86 27.47 27.65 23,920
2017-10-13 27.61 27.75 27.60 27.62 28,127
2017-10-12 27.67 27.80 27.65 27.68 32,786
2017-10-11 27.55 27.80 27.52 27.57 54,681
2017-10-10 27.45 27.58 27.31 27.52 28,781
2017-10-09 27.69 27.69 27.32 27.35 19,309

» More Nxstage Medical Stock Price History

To see other companies like Nxstage Medical (NXTM), view our stock market today for news, and other data.