U.S. Markets close in 4 hrs.

Nxstage Medical, Inc. (NXTM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.25+0.70 (+2.85%)
As of 12:00PM EDT. Market open.
People also watch
PODDOFIXNUVAATRCWMGI
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201724.6725.2724.4725.2525.25152,645
Jun 27, 201724.0024.8023.6624.5524.551,503,600
Jun 26, 201723.4523.7123.3423.4623.46745,000
Jun 23, 201723.0523.5722.9523.3323.33575,700
Jun 22, 201723.2023.3222.9322.9922.99412,900
Jun 21, 201723.1523.8022.6823.1423.14326,300
Jun 20, 201723.2923.5422.9823.0823.08531,900
Jun 19, 201723.4923.6123.2823.3923.39377,600
Jun 16, 201723.1923.7523.1923.4223.42799,500
Jun 15, 201723.1423.6323.1423.4923.49617,500
Jun 14, 201723.7423.8623.4223.5023.50452,000
Jun 13, 201723.5023.8823.3623.6823.68569,800
Jun 12, 201722.7323.4722.3323.4623.46511,900
Jun 09, 201723.1723.4022.4922.7922.79421,200
Jun 08, 201722.8023.8722.6723.1223.12759,300
Jun 07, 201722.2022.7122.1022.7122.71679,200
Jun 06, 201722.4222.5122.0122.1822.18336,600
Jun 05, 201723.0323.1322.5522.5522.55440,600
Jun 02, 201722.0723.1521.6523.1223.12606,300
Jun 01, 201721.6722.0121.4622.0022.00420,400
May 31, 201722.7022.8321.6621.6621.66816,600
May 30, 201722.8122.9222.4822.6322.63435,900
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
*Close price adjusted for dividends and splits.
Loading more data...