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
2018-10-19 27.79 27.82 27.53 27.66 15,775
2018-10-18 27.89 27.89 27.55 27.75 11,677
2018-10-17 27.42 27.64 27.35 27.63 44,606
2018-10-16 28.13 28.22 28.06 28.21 19,140
2018-10-15 27.85 28.28 27.85 28.14 13,700
2018-10-12 27.71 28.00 27.71 28.00 22,808
2018-10-11 28.13 28.16 27.50 27.57 33,084
2018-10-10 27.80 27.96 27.52 27.53 28,367
2018-10-09 27.69 27.73 27.53 27.53 8,616
2018-10-08 27.73 27.73 27.28 27.435 30,637
2018-10-05 28.03 28.11 27.47 27.57 28,212
2018-10-04 28.13 28.25 27.71 27.91 46,111
2018-10-03 27.89 28.12 27.80 28.10 29,005
2018-10-02 27.78 27.79 27.55 27.69 21,850
2018-10-01 27.38 27.97 27.35 27.72 40,631
2018-09-28 28.04 28.05 27.95 27.95 12,220
2018-09-27 28.20 28.22 28.07 28.07 10,954
2018-09-26 28.11 28.24 28.11 28.17 3,897
2018-09-25 28.20 28.38 28.20 28.34 10,451
2018-09-24 28.04 28.19 28.03 28.125 4,876
2018-09-21 28.22 28.23 28.07 28.16 8,900
2018-09-20 28.26 28.34 28.22 28.29 5,444
2018-09-19 28.39 28.41 28.18 28.21 16,084
2018-09-18 28.33 28.58 28.31 28.41 36,843
2018-09-17 28.26 28.34 28.23 28.31 23,548
2018-09-14 28.30 28.40 28.255 28.26 14,004
2018-09-13 28.31 28.41 28.30 28.31 11,778
2018-09-12 28.37 28.37 28.21 28.32 14,097
2018-09-11 28.23 28.38 28.23 28.38 14,427
2018-09-10 28.31 28.34 28.24 28.26 6,443

» More Nxstage Medical Stock Price History

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