NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    19.40 
    17.20 
    15.01 
 Jun 2, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 16.30 16.57 16.22 16.43 380,032
May 27, 2015 16.26 16.42 16.15 16.31 343,691
May 26, 2015 16.64 16.64 16.20 16.26 295,438
May 22, 2015 16.77 16.97 16.52 16.67 242,013
May 21, 2015 16.93 16.97 16.74 16.81 345,889
May 20, 2015 16.61 17.08 16.54 16.93 301,990
May 19, 2015 16.49 16.66 16.40 16.51 422,069
May 18, 2015 16.65 16.89 16.39 16.41 511,156
May 15, 2015 16.66 16.97 16.56 16.72 359,770
May 14, 2015 16.33 16.68 16.18 16.65 325,101
May 13, 2015 16.31 16.51 15.98 16.28 464,428
May 12, 2015 16.20 16.74 15.90 16.36 817,424
May 11, 2015 16.65 16.73 15.85 16.14 1,950,438
May 8, 2015 17.09 17.09 16.23 16.62 1,115,973
May 7, 2015 17.78 18.33 16.86 16.92 968,484
May 6, 2015 18.83 19.22 17.33 17.91 1,083,173
May 5, 2015 18.67 18.73 18.08 18.65 691,067
May 4, 2015 18.28 18.77 18.28 18.69 553,172
May 1, 2015 18.37 18.66 18.02 18.27 498,969
Apr 30, 2015 18.90 18.97 18.28 18.33 288,596
Apr 29, 2015 18.85 19.11 18.71 19.00 511,256
Apr 28, 2015 19.08 19.11 18.62 18.91 312,318
Apr 27, 2015 19.46 19.63 18.69 19.05 400,512
Apr 24, 2015 19.43 19.45 18.86 19.40 309,403
Apr 23, 2015 18.85 19.39 18.67 19.36 471,483
Apr 22, 2015 18.88 18.89 18.36 18.85 263,544
Apr 21, 2015 18.40 18.88 18.40 18.82 506,344
Apr 20, 2015 18.27 18.41 18.01 18.35 420,959
Apr 17, 2015 18.15 18.22 17.83 18.20 249,991
Apr 16, 2015 18.29 18.39 18.25 18.30 138,166