NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    22.37 
    19.51 
    16.64 
 Feb 13, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 14.48 15.12 14.24 14.57 984,169
Feb 10, 2016 16.25 16.79 14.99 15.16 2,476,951
Feb 9, 2016 16.88 17.98 16.52 17.67 715,230
Feb 8, 2016 17.92 18.06 16.96 17.29 732,434
Feb 5, 2016 19.06 20.04 17.96 18.00 577,743
Feb 4, 2016 19.60 19.81 19.00 19.16 401,677
Feb 3, 2016 19.51 19.91 19.08 19.67 397,523
Feb 2, 2016 19.04 19.55 18.97 19.42 532,519
Feb 1, 2016 18.86 19.38 18.71 19.15 491,295
Jan 29, 2016 18.44 18.99 18.06 18.92 553,540
Jan 28, 2016 19.61 19.88 18.23 18.38 710,415
Jan 27, 2016 19.81 20.22 19.40 19.47 754,455
Jan 26, 2016 19.88 19.93 19.55 19.84 369,943
Jan 25, 2016 19.77 19.97 19.64 19.75 298,265
Jan 22, 2016 19.65 20.01 19.57 19.89 337,676
Jan 21, 2016 19.63 19.72 19.17 19.46 477,578
Jan 20, 2016 18.75 19.96 18.52 19.63 801,655
Jan 19, 2016 18.97 19.32 18.56 18.92 475,117
Jan 15, 2016 18.60 19.00 18.42 18.87 673,713
Jan 14, 2016 19.04 19.21 18.68 19.03 911,426
Jan 13, 2016 19.71 19.98 18.91 19.00 343,161
Jan 12, 2016 20.08 20.28 19.53 19.61 420,150
Jan 11, 2016 20.40 20.56 19.65 19.90 486,929
Jan 8, 2016 20.68 21.09 20.37 20.42 629,171
Jan 7, 2016 20.78 21.01 20.50 20.60 345,743
Jan 6, 2016 20.87 21.55 20.59 21.15 642,157
Jan 5, 2016 21.18 21.79 20.70 21.03 1,300,200
Jan 4, 2016 21.50 21.59 20.76 21.05 792,777
Dec 31, 2015 22.25 22.30 21.63 21.91 772,910
Dec 30, 2015 21.93 22.60 21.84 22.37 420,942