NASDAQ:NXTM
Delisted
NxStage Medical Stock Price (Quote)
$30.00
+0 (+0%)
At Close: Feb 28, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Thursday, 28th Feb 2019 NXTM stock ended at $30.00. During the day the stock fluctuated 0% from a day low at $30.00 to a day high of $30.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| Feb 27, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| Feb 26, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| Feb 25, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| Feb 22, 2019 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| Feb 21, 2019 | $30.00 | $30.00 | $29.98 | $30.00 | 2 608 346 |
| Feb 20, 2019 | $29.98 | $30.00 | $29.98 | $29.99 | 12 129 290 |
| Feb 19, 2019 | $29.20 | $29.75 | $29.11 | $29.65 | 3 848 322 |
| Feb 15, 2019 | $29.20 | $29.36 | $29.06 | $29.30 | 731 012 |
| Feb 14, 2019 | $29.16 | $29.23 | $29.15 | $29.17 | 381 768 |
| Feb 13, 2019 | $29.16 | $29.21 | $29.16 | $29.17 | 482 710 |
| Feb 12, 2019 | $29.18 | $29.21 | $29.14 | $29.17 | 570 013 |
| Feb 11, 2019 | $29.19 | $29.19 | $29.09 | $29.16 | 661 635 |
| Feb 08, 2019 | $29.13 | $29.17 | $29.13 | $29.15 | 297 651 |
| Feb 07, 2019 | $29.12 | $29.18 | $29.01 | $29.15 | 426 950 |
| Feb 06, 2019 | $29.22 | $29.26 | $29.10 | $29.16 | 1 166 150 |
| Feb 05, 2019 | $29.22 | $29.34 | $29.17 | $29.25 | 340 720 |
| Feb 04, 2019 | $29.16 | $29.32 | $29.16 | $29.23 | 545 199 |
| Feb 01, 2019 | $29.11 | $29.22 | $29.04 | $29.15 | 708 125 |
| Jan 31, 2019 | $28.86 | $29.15 | $28.86 | $29.07 | 748 219 |
| Jan 30, 2019 | $28.86 | $29.06 | $28.85 | $28.95 | 853 286 |
| Jan 29, 2019 | $28.85 | $28.94 | $28.71 | $28.85 | 2 725 012 |
| Jan 28, 2019 | $28.45 | $28.57 | $28.21 | $28.52 | 212 260 |
| Jan 25, 2019 | $28.32 | $28.48 | $28.00 | $28.44 | 697 562 |
| Jan 24, 2019 | $28.50 | $28.68 | $28.25 | $28.28 | 738 969 |
