NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    22.91 
    19.84 
    16.76 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 22.24 22.51 21.94 22.11 240,706
Jul 22, 2016 22.50 22.60 21.92 22.21 304,564
Jul 21, 2016 22.18 22.82 22.10 22.52 584,487
Jul 20, 2016 21.98 22.35 21.71 22.24 451,246
Jul 19, 2016 21.70 22.16 21.67 21.90 360,534
Jul 18, 2016 21.77 21.77 21.35 21.66 502,864
Jul 15, 2016 22.12 22.27 21.58 21.73 496,535
Jul 14, 2016 22.24 22.42 21.66 21.97 545,503
Jul 13, 2016 22.28 22.33 21.79 22.21 613,127
Jul 12, 2016 23.00 23.45 22.13 22.14 988,597
Jul 11, 2016 23.07 23.07 22.54 22.87 655,709
Jul 8, 2016 21.92 23.08 21.90 22.91 945,423
Jul 7, 2016 21.91 22.02 21.67 21.84 365,018
Jul 6, 2016 21.77 22.22 21.73 21.99 877,304
Jul 5, 2016 22.03 22.10 21.65 21.76 316,348
Jul 1, 2016 21.76 22.43 21.74 22.08 719,779
Jun 30, 2016 21.47 21.69 21.02 21.68 837,575
Jun 29, 2016 20.84 21.48 20.76 21.34 1,042,190
Jun 28, 2016 20.24 20.90 19.91 20.70 1,799,902
Jun 27, 2016 18.90 19.57 18.79 19.46 941,715
Jun 24, 2016 19.19 20.01 18.90 19.03 656,069
Jun 23, 2016 19.50 20.05 19.38 20.03 542,103
Jun 22, 2016 19.92 19.95 19.35 19.38 666,044
Jun 21, 2016 19.95 20.01 19.48 19.92 539,041
Jun 20, 2016 19.94 20.19 19.71 19.93 430,968
Jun 17, 2016 20.33 20.35 19.56 19.70 1,072,811
Jun 16, 2016 20.28 20.47 19.84 20.37 617,582
Jun 15, 2016 21.25 21.51 20.25 20.34 760,770
Jun 14, 2016 21.12 21.62 21.02 21.21 2,298,310
Jun 13, 2016 20.58 20.83 20.35 20.68 359,954