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
2018-07-20 27.41 27.87 27.41 27.65 18,248
2018-07-19 28.75 28.75 27.24 27.40 151,019
2018-07-18 28.09 28.09 27.85 27.90 15,021
2018-07-17 28.02 28.13 28.00 28.05 20,415
2018-07-16 28.01 28.07 27.86 28.00 22,863
2018-07-13 27.84 28.06 27.84 28.01 11,377
2018-07-12 27.83 28.03 27.83 27.91 15,087
2018-07-11 27.75 28.04 27.75 27.80 9,589
2018-07-10 27.94 28.06 27.77 27.77 35,536
2018-07-09 28.19 28.30 27.60 28.18 28,237
2018-07-06 28.01 28.31 27.96 28.28 22,969
2018-07-05 28.02 28.11 27.81 27.98 52,949
2018-07-03 27.73 27.94 27.73 27.78 19,257
2018-07-02 27.77 27.92 27.58 27.65 16,265
2018-06-29 27.63 27.93 27.63 27.88 9,280
2018-06-28 28.17 28.31 27.79 27.80 47,076
2018-06-27 28.00 28.30 28.00 28.24 18,543
2018-06-26 27.965 28.35 27.965 28.18 7,988
2018-06-25 27.98 28.14 27.80 28.01 18,080
2018-06-22 28.04 28.20 27.99 28.12 21,427
2018-06-21 28.14 28.15 27.96 28.095 14,854
2018-06-20 28.06 28.33 28.01 28.07 25,770
2018-06-19 28.09 28.44 28.09 28.40 29,409
2018-06-18 28.10 28.43 28.10 28.29 30,073
2018-06-15 28.30 28.45 28.28 28.35 14,576
2018-06-14 28.21 28.49 28.21 28.47 36,718
2018-06-13 27.99 28.28 27.98 28.13 53,617
2018-06-12 27.81 28.16 27.81 27.99 31,372
2018-06-11 27.68 28.17 27.50 27.96 33,364
2018-06-08 27.96 27.97 27.64 27.73 14,082

» More Nxstage Medical Stock Price History

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