NXTM - Nxstage Medical, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201727.5928.0027.5527.7427.741,208,429
Oct 16, 201727.5927.8727.4527.6527.65489,400
Oct 13, 201727.6327.7527.5527.5927.59601,200
Oct 12, 201727.6127.8127.6027.6727.67609,200
Oct 11, 201727.5827.8727.5127.5927.59538,000
Oct 10, 201727.4027.6027.2827.5427.541,012,300
Oct 09, 201727.6127.7127.3127.3727.37325,100
Oct 06, 201727.6227.7027.5327.6827.68166,000
Oct 05, 201727.4727.7027.4727.6327.63601,500
Oct 04, 201727.5627.6827.3527.4927.49670,900
Oct 03, 201727.5527.5927.4427.5627.561,131,600
Oct 02, 201727.6027.7127.5127.5527.551,037,000
Sep 29, 201727.5727.6627.4827.6027.60925,500
Sep 28, 201727.5527.6027.4427.5327.53258,000
Sep 27, 201727.6527.6627.4827.5427.54277,600
Sep 26, 201727.6627.6927.4927.5827.581,096,000
Sep 25, 201727.7527.7527.4127.5627.56912,900
Sep 22, 201727.7527.8027.7227.7727.77403,200
Sep 21, 201727.6627.7927.5327.7527.75347,600
Sep 20, 201727.2727.7027.2727.6927.69938,000
Sep 19, 201727.5227.6226.4527.3927.39945,800
Sep 18, 201727.8427.9227.4227.4727.47868,000
Sep 15, 201727.8027.8527.6627.7927.79983,100
Sep 14, 201727.8427.9227.8127.8527.85329,300
Sep 13, 201727.8327.9127.7827.8527.85648,100
Sep 12, 201727.8027.8427.7527.8427.841,093,800
Sep 11, 201727.7527.8827.6227.7727.77856,000
Sep 08, 201727.9127.9927.6727.8827.88578,600
Sep 07, 201727.8328.0327.7627.9027.90958,400
Sep 06, 201728.0128.0127.7027.8327.83507,700
Sep 05, 201727.9528.0227.8927.9927.99826,000
Sep 01, 201727.8628.0527.8627.9727.97322,200
Aug 31, 201727.5628.0627.5628.0028.00916,400
Aug 30, 201727.8527.9227.3027.5327.531,289,100
Aug 29, 201728.2128.3027.7527.7627.761,234,700
Aug 28, 201728.4528.4528.2528.2728.271,236,900
Aug 25, 201728.4028.5028.3128.3828.38969,200
Aug 24, 201728.0228.5028.0028.3928.391,579,500
Aug 23, 201728.2528.3127.9028.0328.034,037,600
Aug 22, 201729.1129.1628.1328.2228.225,734,200
Aug 21, 201729.2229.2729.1029.1129.111,893,800
Aug 18, 201729.2129.3429.1829.2529.252,297,900
Aug 17, 201729.2529.3729.2029.2429.242,732,100
Aug 16, 201729.2529.2629.2029.2629.261,168,000
Aug 15, 201729.2129.2829.1729.2329.231,246,100
Aug 14, 201729.2729.3029.2029.2029.201,003,800
Aug 11, 201729.2829.3929.1829.2229.221,627,200
Aug 10, 201729.2629.3629.1329.2829.283,861,800
Aug 09, 201729.3329.3629.2129.2929.294,307,100
Aug 08, 201729.5729.5829.1329.3229.3212,198,500
Aug 07, 201729.6429.9329.4229.6729.6725,257,200
Aug 04, 201723.3023.4522.8723.1423.14416,900
Aug 03, 201722.9823.1322.7423.1323.13242,400
Aug 02, 201723.3923.5522.7623.1223.12513,200
Aug 01, 201723.5223.7023.1723.3023.30373,300
Jul 31, 201723.7123.7123.4223.5523.55144,700
Jul 28, 201723.4223.8123.0923.6523.65189,500
Jul 27, 201724.3724.3823.1423.3723.37258,900
Jul 26, 201724.0524.3423.9024.2924.29278,700
Jul 25, 201724.1124.2623.9624.0424.04162,800
Jul 24, 201723.9624.1323.7724.0324.03208,500
Jul 21, 201724.5324.6423.8923.9323.93289,200
Jul 20, 201724.1624.4724.1224.3424.34161,200
Jul 19, 201724.4624.8124.2324.2724.27188,900
Jul 18, 201724.3824.7024.1924.3524.35284,600
Jul 17, 201724.4324.5324.1324.3824.38279,200
Jul 14, 201724.3024.7424.1224.2824.28425,900
Jul 13, 201724.6324.6323.8024.2624.26276,200
Jul 12, 201724.7524.8524.0624.6024.60314,900
Jul 11, 201724.9525.1524.4624.5124.51276,400
Jul 10, 201725.0425.0824.3324.8824.88307,700
Jul 07, 201724.1725.1123.7525.0625.06542,400
Jul 06, 201724.8024.9923.8424.0524.05623,700
Jul 05, 201725.1925.2924.9125.2025.20301,500
Jul 03, 201725.0025.2924.8425.2325.23255,600
Jun 30, 201724.6525.1424.2625.0725.07447,200
Jun 29, 201725.4825.4824.0924.6624.66661,400
Jun 28, 201724.6725.5424.4725.5025.50435,700
Jun 27, 201724.0024.8023.6624.5524.551,504,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...