NXTM - Nxstage Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201825.8725.8725.3725.4125.41289,600
Apr 18, 201825.9825.9825.7525.8625.86990,800
Apr 17, 201825.9226.1825.7325.8825.88343,600
Apr 16, 201825.8525.9925.6725.8025.80143,600
Apr 13, 201826.0926.0925.6625.7725.77133,600
Apr 12, 201826.0626.1525.8626.0026.00274,300
Apr 11, 201825.7226.1225.5025.9125.91453,300
Apr 10, 201825.3525.7725.2725.7025.701,585,800
Apr 09, 201825.6025.7525.1725.3625.36763,500
Apr 06, 201825.9925.9925.2225.5225.52339,200
Apr 05, 201825.4826.1125.4525.9825.981,096,900
Apr 04, 201824.9226.0724.5925.6625.661,080,200
Apr 03, 201824.8925.0924.7024.9824.98425,200
Apr 02, 201824.9025.3924.6424.8224.82456,400
Mar 29, 201824.7125.0524.6824.8624.86364,200
Mar 28, 201824.3924.9624.3624.6424.64314,300
Mar 27, 201824.8825.0924.2524.3524.35545,400
Mar 26, 201824.7125.2324.5424.9024.901,826,900
Mar 23, 201824.5924.9724.5224.5324.531,250,900
Mar 22, 201823.9924.7923.7924.5424.541,236,100
Mar 21, 201823.8824.1423.5623.9223.92132,300
Mar 20, 201824.0424.2823.8423.8923.89771,000
Mar 19, 201823.9924.1223.7023.9723.97752,100
Mar 16, 201824.1724.3223.8624.0024.00454,500
Mar 15, 201824.0324.4423.9524.1724.17385,600
Mar 14, 201824.0624.2123.9224.0524.05317,900
Mar 13, 201824.3524.6023.9523.9923.99329,600
Mar 12, 201824.4224.6524.0024.3224.32839,300
Mar 09, 201824.1424.5124.1024.3724.37832,500
Mar 08, 201824.2824.4823.9924.0724.07256,400
Mar 07, 201824.0024.4423.8924.2024.20229,900
Mar 06, 201824.1524.1923.7824.0824.081,003,300
Mar 05, 201823.7424.2723.7224.0124.01707,200
Mar 02, 201823.5323.8623.4623.7823.78408,400
Mar 01, 201823.2823.7423.1723.5623.56485,000
Feb 28, 201823.8823.8923.2123.2823.28570,600
Feb 27, 201824.2424.2423.7523.8823.88359,100
Feb 26, 201823.5624.3523.3624.2124.21559,700
Feb 23, 201824.2224.2223.1723.4923.491,059,900
Feb 22, 201824.4424.5424.0324.1324.13646,500
Feb 21, 201824.5224.6524.2024.3824.38202,600
Feb 20, 201824.4824.6624.2724.5224.52221,200
Feb 16, 201823.4724.7423.4724.6224.62728,600
Feb 15, 201823.2423.8123.1823.4723.47468,900
Feb 14, 201822.8723.4022.8723.1423.14428,400
Feb 13, 201823.2023.3522.9123.0123.01349,500
Feb 12, 201823.3323.6022.9723.3123.31702,100
Feb 09, 201823.3023.4822.7023.2723.27481,300
Feb 08, 201823.5723.7923.0523.1523.15740,400
Feb 07, 201824.3224.3623.5823.6323.63735,600
Feb 06, 201824.6025.0424.3424.3624.361,038,400
Feb 05, 201825.0025.2124.8424.8624.861,025,600
Feb 02, 201825.0025.2224.8125.0925.09647,900
Feb 01, 201825.0425.5124.9425.1425.14831,300
Jan 31, 201825.1025.1924.8725.0325.031,113,800
Jan 30, 201824.8625.3424.8625.0325.03693,500
Jan 29, 201825.0425.1625.0025.1025.10190,100
Jan 26, 201824.7725.2124.6525.0725.071,087,200
Jan 25, 201824.8024.8124.5424.7624.76281,400
Jan 24, 201824.9225.1024.5024.6524.65329,200
Jan 23, 201825.1025.1424.8824.9024.90644,200
Jan 22, 201825.3125.3524.8125.1025.10294,500
Jan 19, 201824.7225.2524.7225.2325.23424,200
Jan 18, 201825.1525.2524.7624.7724.77318,800
Jan 17, 201824.7225.3224.6525.2025.20269,200
Jan 16, 201824.8825.0724.6124.6324.63296,900
Jan 12, 201824.6824.7924.4824.7724.77237,700
Jan 11, 201824.6624.8724.4524.6724.67441,800
Jan 10, 201824.3824.6424.2524.5824.58735,500
Jan 09, 201824.5124.6024.4424.4424.44266,000
Jan 08, 201824.6424.6424.4524.4924.49216,300
Jan 05, 201824.5524.6724.4524.6424.64305,700
Jan 04, 201824.5624.6824.4724.4924.49279,800
Jan 03, 201824.5724.6524.2724.4824.48481,300
Jan 02, 201824.2624.7424.2024.5724.57575,400
Dec 29, 201724.7024.9224.1624.2324.23380,700
Dec 28, 201724.6224.8524.5424.6224.62185,600
Dec 27, 201724.8925.0124.4424.5624.56237,200
Dec 26, 201725.2725.3224.8124.8324.83195,800
Dec 22, 201725.4225.4225.1025.2325.23186,600
Dec 21, 201725.1625.5225.0125.3925.39252,300
Dec 20, 201725.3525.5225.1325.1325.13272,100
Dec 19, 201725.3925.6025.2425.3825.38380,500
Dec 18, 201726.0926.1725.2325.3825.38624,100
Dec 15, 201725.7026.1025.7026.0226.02718,800
Dec 14, 201726.0026.2025.5025.8325.83974,200
Dec 13, 201725.9526.1025.6026.0626.06590,100
Dec 12, 201726.0226.1325.8425.8925.89645,000
Dec 11, 201726.0026.1825.8526.0126.01601,300
Dec 08, 201725.6026.1525.4726.1226.12634,400
Dec 07, 201725.6225.6625.3625.6025.60348,500
Dec 06, 201725.5925.8625.5925.6225.62184,700
Dec 05, 201725.4925.7125.2025.6125.61296,200
Dec 04, 201725.4725.5825.2125.4625.46332,400
Dec 01, 201725.6125.6623.9425.3525.352,180,100
Nov 30, 201726.2226.3025.6025.6925.69351,300
Nov 29, 201725.8826.2025.7826.1326.13199,300
Nov 28, 201726.0826.1225.6725.8225.82544,900
Nov 27, 201726.0826.1825.9325.9825.98331,200
Nov 24, 201726.0026.0425.8526.0326.0388,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...