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
2018-01-19 24.85 25.17 24.85 25.17 11,739
2018-01-18 25.02 25.22 24.89 24.89 14,829
2018-01-17 24.77 25.30 24.77 25.245 16,992
2018-01-16 24.84 25.01 24.71 24.75 14,010
2018-01-12 24.69 24.77 24.48 24.76 9,697
2018-01-11 24.62 24.83 24.46 24.70 16,390
2018-01-10 24.26 24.64 24.26 24.57 14,813
2018-01-09 24.53 24.61 24.45 24.46 16,038
2018-01-08 24.60 24.60 24.45 24.49 18,400
2018-01-05 24.46 24.59 24.45 24.59 13,388
2018-01-04 24.65 24.65 24.50 24.50 9,285
2018-01-03 24.55 24.60 24.31 24.50 26,204
2018-01-02 24.43 24.72 24.295 24.54 41,520
2017-12-29 24.61 24.62 24.19 24.25 11,437
2017-12-28 24.64 24.84 24.59 24.62 9,575
2017-12-27 24.83 24.94 24.50 24.50 21,113
2017-12-26 25.21 25.26 24.85 24.85 10,112
2017-12-22 25.28 25.40 25.14 25.20 4,636
2017-12-21 25.13 25.50 25.09 25.49 11,232
2017-12-20 25.42 25.515 25.20 25.20 14,673
2017-12-19 25.42 25.60 25.23 25.45 7,752
2017-12-18 26.09 26.14 25.26 25.26 17,481
2017-12-15 25.99 26.07 25.81 25.92 17,629
2017-12-14 25.86 26.20 25.60 25.85 25,111
2017-12-13 25.99 26.08 25.60 25.98 17,117
2017-12-12 26.06 26.12 25.89 25.89 18,564
2017-12-11 26.14 26.14 25.86 26.01 13,593
2017-12-08 25.52 26.11 25.49 26.11 9,452
2017-12-07 25.43 25.63 25.43 25.61 14,163
2017-12-06 25.61 25.85 25.61 25.62 7,910

» More Nxstage Medical Stock Price History

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