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
2018-04-19 25.83 25.83 25.45 25.45 24,678
2018-04-18 25.89 25.95 25.76 25.92 20,582
2018-04-17 25.86 26.16 25.78 25.90 26,078
2018-04-16 25.88 25.97 25.68 25.83 13,951
2018-04-13 26.01 26.01 25.69 25.81 16,010
2018-04-12 25.94 26.15 25.87 26.01 15,904
2018-04-11 25.63 26.09 25.51 25.91 17,280
2018-04-10 25.45 25.73 25.31 25.70 29,449
2018-04-09 25.52 25.52 25.21 25.34 15,473
2018-04-06 25.98 25.98 25.27 25.49 22,821
2018-04-05 25.96 26.11 25.75 25.92 28,782
2018-04-03 24.92 25.07 24.71 24.96 14,340
2018-04-02 24.89 25.33 24.69 24.86 18,635
2018-03-29 24.75 25.00 24.71 24.91 21,314
2018-03-28 24.52 24.92 24.42 24.60 8,554
2018-03-27 25.05 25.05 24.30 24.35 8,818
2018-03-26 24.70 25.14 24.70 24.87 26,290
2018-03-23 24.62 24.97 24.53 24.55 8,321
2018-03-22 24.14 24.53 23.94 24.52 11,599
2018-03-21 23.78 24.12 23.76 23.99 7,397
2018-03-20 24.04 24.15 23.87 23.93 5,027
2018-03-19 23.90 24.01 23.70 23.985 8,889
2018-03-16 24.09 24.09 23.90 24.02 8,088
2018-03-15 24.14 24.35 24.04 24.22 7,178
2018-03-14 24.175 24.175 23.97 23.98 10,755
2018-03-13 24.47 24.51 23.98 24.01 12,523
2018-03-12 24.37 24.37 24.01 24.34 11,299
2018-03-09 24.16 24.50 24.16 24.36 10,381
2018-03-08 24.34 24.42 24.01 24.03 12,749
2018-03-07 24.09 24.43 24.02 24.19 14,642

» More Nxstage Medical Stock Price History

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