U.S. Markets open in 6 hrs 32 mins

Nxstage Medical, Inc. (NXTM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.780.00 (0.00%)
At close: 4:00PM EDT
People also watch
PODDOFIXNUVAATRCWMGI
DateOpenHighLowCloseAdj Close*Volume
May 26, 201722.7822.9122.5222.7822.78440,900
May 25, 201722.2022.8722.0722.7822.78465,900
May 24, 201721.7922.1421.5322.0622.06417,700
May 23, 201721.6621.7821.3021.7521.75486,600
May 22, 201721.3621.5921.3121.5321.53446,000
May 19, 201721.1221.6121.0221.4021.40468,000
May 18, 201721.5321.6221.0821.0921.09655,200
May 17, 201721.6321.7921.3521.5021.50817,700
May 16, 201722.2322.2321.5421.8721.87619,300
May 15, 201721.9422.3421.8022.1622.16987,500
May 12, 201722.5022.5021.7922.0022.001,021,900
May 11, 201722.7422.7422.2122.4522.451,897,500
May 10, 201722.4023.5922.1122.8922.891,369,700
May 09, 201722.6223.3820.4522.9622.964,197,600
May 08, 201727.3027.3626.4327.0127.01876,100
May 05, 201727.4427.5227.0727.4927.49379,400
May 04, 201727.0527.4226.5827.4227.42687,300
May 03, 201729.9530.0126.9127.1327.132,078,700
May 02, 201730.7230.8030.1330.4030.40469,200
May 01, 201729.7530.6729.7530.6130.61434,900
Apr 28, 201729.9830.0229.6629.8929.89376,100
Apr 27, 201730.0330.1129.7329.9129.91249,300
Apr 26, 201729.7730.0729.5129.9329.93489,300
Apr 25, 201729.0430.3528.9129.5929.59861,400
Apr 24, 201728.2228.9028.0628.8628.86575,300
Apr 21, 201728.0928.0927.0827.9027.90369,000
Apr 20, 201727.2828.1827.2828.0928.09539,900
Apr 19, 201726.6527.4526.6127.3727.37373,800
Apr 18, 201726.0226.7825.9026.7726.77572,700
Apr 17, 201726.1626.3225.9426.0926.09118,400
Apr 13, 201726.1026.3125.8026.0026.00257,600
Apr 12, 201726.4126.5725.9626.2126.21210,400
Apr 11, 201726.4926.7426.2326.4226.42172,300
Apr 10, 201726.3427.0626.3226.5926.59284,700
Apr 07, 201725.7426.4125.4826.3826.38266,600
Apr 06, 201726.2826.2825.6625.7725.77353,000
Apr 05, 201726.4426.6826.2326.2526.25350,000
Apr 04, 201726.6726.6826.2326.4026.40352,100
Apr 03, 201726.6026.8326.3426.6426.64423,300
Mar 31, 201726.6227.0926.4626.8326.83371,900
Mar 30, 201726.6226.8526.5026.5626.56182,400
Mar 29, 201726.8327.5026.5426.5826.58220,800
Mar 28, 201726.9226.9726.6126.8026.80200,600
Mar 27, 201726.5427.0526.2427.0027.00205,900
Mar 24, 201726.2826.8226.2426.6526.65273,800
Mar 23, 201726.9427.1526.1026.2026.20408,000
Mar 22, 201727.4227.6326.9227.0827.08299,100
Mar 21, 201727.7228.0527.1427.4727.47503,400
Mar 20, 201727.6628.0027.2627.5827.58773,800
Mar 17, 201727.9128.7227.7128.0328.03698,400
Mar 16, 201728.4328.4327.8228.1028.10225,500
Mar 15, 201727.9028.4827.6528.3528.35526,400
Mar 14, 201727.8428.0227.6027.7527.75233,000
Mar 13, 201727.9128.1927.8528.0228.02211,700
Mar 10, 201727.9028.0027.5727.8527.85212,100
Mar 09, 201727.5227.9327.2827.8927.89250,400
Mar 08, 201727.5327.6627.3427.4327.43269,700
Mar 07, 201727.8027.8927.5927.7027.70305,100
Mar 06, 201728.0128.1827.7827.9927.99315,800
Mar 03, 201728.2528.6627.9828.3128.31301,400
Mar 02, 201728.7629.0028.4028.5728.57863,000
Mar 01, 201728.8129.9428.7429.2929.29843,400
Feb 28, 201728.7628.9126.9028.5628.561,911,800
Feb 27, 201729.1629.7928.8129.4929.49632,800
Feb 24, 201729.0429.3028.7729.1629.16166,100
Feb 23, 201728.9729.4528.9229.1029.10303,200
Feb 22, 201729.0129.3028.7529.0829.08152,200
Feb 21, 201729.2629.7129.0229.2829.28336,800
Feb 17, 201729.5729.9929.1229.3729.37311,000
Feb 16, 201729.4129.5729.1429.5029.50748,800
Feb 15, 201728.0129.4327.1529.2929.29857,100
Feb 14, 201728.2828.5228.2828.4128.41168,400
Feb 13, 201728.5028.7228.3828.4828.48389,400
Feb 10, 201728.3828.7128.2628.3828.38296,000
Feb 09, 201727.7728.3827.6928.2328.23220,500
Feb 08, 201727.6127.8327.3427.8127.81294,600
Feb 07, 201727.5428.0127.5427.7827.78203,700
Feb 06, 201727.2528.1727.1727.5527.551,046,400
Feb 03, 201727.0127.1926.5827.0127.01449,900
Feb 02, 201726.1927.0326.1626.9926.99382,300
Feb 01, 201726.9026.9626.4826.7226.72417,200
Jan 31, 201726.4827.0426.4326.9026.90444,800
Jan 30, 201726.7026.9226.1326.5826.58299,200
Jan 27, 201726.3326.8926.0926.7626.76317,500
Jan 26, 201726.1226.4625.9626.3726.37289,300
Jan 25, 201726.1626.4525.9326.1926.19149,100
Jan 24, 201726.0426.1125.0425.9525.95292,300
Jan 23, 201726.1226.1325.4026.0026.00332,900
Jan 20, 201726.1926.3625.6626.0226.02723,300
Jan 19, 201727.9127.9126.2626.3026.30956,500
Jan 18, 201727.6328.0827.2128.0128.01545,600
Jan 17, 201727.5227.8827.3727.7527.75454,600
Jan 13, 201727.9128.3627.7928.1128.11318,900
Jan 12, 201727.7527.8527.4127.7927.79230,500
Jan 11, 201727.7727.9127.3427.8827.88462,700
Jan 10, 201727.4727.8927.2627.8627.86501,300
Jan 09, 201727.2527.8126.7227.5027.50456,000
Jan 06, 201726.8127.3226.5127.1527.15523,600
Jan 05, 201726.4226.9726.1526.9226.92587,000
Jan 04, 201726.1926.4926.0426.3726.37233,700
*Close price adjusted for dividends and splits.
Loading more data...