NXTM - NxStage Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Feb 25, 2019 30.00 30.00 30.00 30.00 30.00 -
Feb 22, 2019 - - - - - -
Feb 21, 2019 30.00 30.00 29.98 30.00 30.00 2,608,300
Feb 20, 2019 29.98 30.00 29.98 29.99 29.99 12,129,290
Feb 19, 2019 29.20 29.75 29.11 29.65 29.65 3,848,322
Feb 15, 2019 29.20 29.36 29.06 29.30 29.30 731,012
Feb 14, 2019 29.16 29.23 29.15 29.17 29.17 381,800
Feb 13, 2019 29.16 29.21 29.16 29.17 29.17 482,700
Feb 12, 2019 29.18 29.21 29.14 29.17 29.17 570,000
Feb 11, 2019 29.19 29.19 29.09 29.16 29.16 661,600
Feb 08, 2019 29.13 29.17 29.13 29.15 29.15 297,700
Feb 07, 2019 29.12 29.18 29.01 29.15 29.15 427,000
Feb 06, 2019 29.22 29.26 29.10 29.16 29.16 1,166,200
Feb 05, 2019 29.22 29.34 29.17 29.25 29.25 340,700
Feb 04, 2019 29.16 29.32 29.16 29.23 29.23 543,650
Feb 01, 2019 29.11 29.22 29.04 29.15 29.15 708,100
Jan 31, 2019 28.86 29.15 28.86 29.07 29.07 748,200
Jan 30, 2019 28.86 29.06 28.85 28.95 28.95 853,300
Jan 29, 2019 28.85 28.94 28.71 28.85 28.85 2,725,000
Jan 28, 2019 28.45 28.57 28.21 28.52 28.52 212,300
Jan 25, 2019 28.32 28.48 28.00 28.44 28.44 697,600
Jan 24, 2019 28.50 28.68 28.25 28.28 28.28 739,000
Jan 23, 2019 28.36 28.44 28.07 28.44 28.44 535,200
Jan 22, 2019 28.45 28.48 28.31 28.36 28.36 674,600
Jan 18, 2019 28.55 28.75 28.35 28.50 28.50 739,400
Jan 17, 2019 28.71 28.83 28.51 28.65 28.65 392,900
Jan 16, 2019 28.83 28.98 28.74 28.81 28.81 468,300
Jan 15, 2019 28.81 28.99 28.74 28.84 28.84 235,300
Jan 14, 2019 28.89 28.89 28.58 28.75 28.75 447,300
Jan 11, 2019 28.78 28.93 28.78 28.90 28.90 186,200
Jan 10, 2019 28.69 28.86 28.67 28.72 28.72 299,300
Jan 09, 2019 28.57 28.79 28.57 28.71 28.71 703,400
Jan 08, 2019 28.53 28.63 28.43 28.57 28.57 678,900
Jan 07, 2019 28.58 28.72 28.35 28.44 28.44 530,400
Jan 04, 2019 28.52 28.78 28.46 28.63 28.63 431,300
Jan 03, 2019 28.23 28.73 28.05 28.40 28.40 484,866
Jan 02, 2019 28.48 28.73 27.98 28.24 28.24 2,023,000
Dec 31, 2018 28.50 28.83 28.36 28.62 28.62 454,600
Dec 28, 2018 28.75 28.75 28.35 28.45 28.45 573,600
Dec 27, 2018 28.50 28.77 28.20 28.75 28.75 356,112
Dec 26, 2018 28.65 28.81 28.48 28.64 28.64 333,400
Dec 24, 2018 28.61 28.73 28.29 28.62 28.62 110,200
Dec 21, 2018 28.85 29.05 28.34 28.76 28.76 1,354,100
Dec 20, 2018 28.39 28.70 28.20 28.62 28.62 605,700
Dec 19, 2018 28.40 28.72 28.31 28.38 28.38 985,200
Dec 18, 2018 28.27 28.46 28.20 28.36 28.36 887,200
Dec 17, 2018 28.40 28.68 27.98 28.14 28.14 766,900
Dec 14, 2018 28.51 28.62 28.27 28.41 28.41 1,399,200
Dec 13, 2018 28.78 28.83 28.48 28.56 28.56 478,800
Dec 12, 2018 28.99 28.99 28.70 28.76 28.76 830,100
Dec 11, 2018 28.96 28.99 28.85 28.95 28.95 341,800
Dec 10, 2018 28.87 28.88 28.58 28.83 28.83 407,800
Dec 07, 2018 28.75 29.11 28.59 28.86 28.86 458,800
Dec 06, 2018 28.37 28.75 28.33 28.43 28.43 685,400
Dec 04, 2018 28.37 28.64 28.11 28.50 28.50 511,900
Dec 03, 2018 28.29 28.68 28.27 28.35 28.35 737,500
Nov 30, 2018 29.09 29.10 26.00 28.24 28.24 4,176,300
Nov 29, 2018 29.09 29.15 29.00 29.01 29.01 482,900
Nov 28, 2018 29.12 29.17 29.00 29.09 29.09 341,800
Nov 27, 2018 29.03 29.13 28.97 29.02 29.02 182,200
Nov 26, 2018 29.21 29.26 29.05 29.10 29.10 379,400
Nov 23, 2018 28.93 29.12 28.93 29.08 29.08 49,600
Nov 21, 2018 28.97 29.15 28.89 29.07 29.07 446,600
Nov 20, 2018 28.95 29.11 28.90 28.98 28.98 363,500
Nov 19, 2018 28.98 29.14 28.95 29.01 29.01 264,400
Nov 16, 2018 29.01 29.14 28.90 28.98 28.98 581,900
Nov 15, 2018 28.90 29.15 28.86 29.12 29.12 476,300
Nov 14, 2018 28.95 29.12 28.95 29.02 29.02 417,000
Nov 13, 2018 28.94 29.09 28.85 28.85 28.85 466,500
Nov 12, 2018 28.99 29.10 28.72 28.86 28.86 664,200
Nov 09, 2018 28.98 29.17 28.95 28.98 28.98 314,700
Nov 08, 2018 29.04 29.19 28.82 29.03 29.03 813,700
Nov 07, 2018 28.76 29.05 28.76 29.01 29.01 668,200
Nov 06, 2018 28.51 29.08 28.50 28.80 28.80 2,442,500
Nov 05, 2018 28.64 28.80 28.38 28.41 28.41 406,128
Nov 02, 2018 28.66 28.72 28.36 28.55 28.55 426,500
Nov 01, 2018 28.37 28.59 28.22 28.57 28.57 951,700
Oct 31, 2018 28.23 28.49 28.08 28.38 28.38 496,500
Oct 30, 2018 28.18 28.18 27.73 28.16 28.16 827,700
Oct 29, 2018 28.03 28.11 27.43 27.68 27.68 1,045,600
Oct 26, 2018 27.76 28.09 27.51 27.89 27.89 474,700
Oct 25, 2018 27.79 28.02 27.60 27.89 27.89 342,300
Oct 24, 2018 27.87 28.09 27.69 27.71 27.71 415,900
Oct 23, 2018 27.81 28.10 27.77 27.84 27.84 927,900
Oct 22, 2018 27.69 28.04 27.48 28.00 28.00 429,500
Oct 19, 2018 27.50 28.01 27.50 27.68 27.68 219,700
Oct 18, 2018 27.69 28.01 27.55 27.67 27.67 209,200
Oct 17, 2018 28.09 28.09 27.32 27.64 27.64 1,385,200
Oct 16, 2018 28.25 28.28 27.98 28.19 28.19 441,200
Oct 15, 2018 27.98 28.28 27.79 28.13 28.13 171,600
Oct 12, 2018 27.71 28.19 27.55 27.99 27.99 417,800
Oct 11, 2018 27.53 28.28 27.46 27.57 27.57 398,300
Oct 10, 2018 27.56 27.99 27.52 27.52 27.52 355,300
Oct 09, 2018 27.41 27.76 27.26 27.55 27.55 194,600
Oct 08, 2018 27.56 27.79 27.20 27.40 27.40 517,600
Oct 05, 2018 27.92 28.10 27.48 27.55 27.55 905,900
Oct 04, 2018 27.93 28.30 27.70 27.90 27.90 1,858,800
Oct 03, 2018 27.72 28.15 27.63 28.06 28.06 1,021,000
Oct 02, 2018 27.86 27.86 27.55 27.69 27.69 898,000
Oct 01, 2018 27.97 28.15 27.28 27.85 27.85 1,180,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...