Nextgen Biomed Ltd (NXGN)
Nov 10, 2023 - NXGN was delisted (reason: acquired by Thoma Bravo)
23.94
+0.03 (0.13%)
Inactive · Last trade price on Nov 8, 2023
NextGen Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - | - |
| Nov 8, 2023 | 23.92 | 23.95 | 23.92 | 23.94 | 23.94 | 0.13% | 3,498,562 |
| Nov 7, 2023 | 23.92 | 23.94 | 23.91 | 23.91 | 23.91 | - | 960,564 |
| Nov 6, 2023 | 23.95 | 23.95 | 23.91 | 23.91 | 23.91 | -0.08% | 419,214 |
| Nov 3, 2023 | 23.92 | 23.98 | 23.92 | 23.93 | 23.93 | 0.08% | 1,272,373 |
| Nov 2, 2023 | 23.92 | 23.93 | 23.91 | 23.91 | 23.91 | - | 385,576 |
| Nov 1, 2023 | 23.91 | 23.92 | 23.88 | 23.91 | 23.91 | -0.04% | 410,812 |
| Oct 31, 2023 | 23.90 | 23.92 | 23.90 | 23.92 | 23.92 | 0.13% | 195,804 |
| Oct 30, 2023 | 23.88 | 23.91 | 23.88 | 23.89 | 23.89 | 0.13% | 231,659 |
| Oct 27, 2023 | 23.88 | 23.90 | 23.86 | 23.86 | 23.86 | - | 946,616 |
| Oct 26, 2023 | 23.86 | 23.88 | 23.86 | 23.86 | 23.86 | - | 887,641 |
| Oct 25, 2023 | 23.85 | 23.88 | 23.85 | 23.86 | 23.86 | - | 1,066,974 |
| Oct 24, 2023 | 23.87 | 23.88 | 23.85 | 23.86 | 23.86 | - | 676,239 |
| Oct 23, 2023 | 23.84 | 23.89 | 23.84 | 23.86 | 23.86 | 0.13% | 382,417 |
| Oct 20, 2023 | 23.83 | 23.86 | 23.82 | 23.83 | 23.83 | -0.04% | 670,419 |
| Oct 19, 2023 | 23.83 | 23.86 | 23.82 | 23.84 | 23.84 | 0.08% | 1,594,159 |
| Oct 18, 2023 | 23.83 | 23.84 | 23.81 | 23.82 | 23.82 | -0.04% | 626,753 |
| Oct 17, 2023 | 23.80 | 23.86 | 23.80 | 23.83 | 23.83 | 0.04% | 1,210,052 |
| Oct 16, 2023 | 23.85 | 23.89 | 23.81 | 23.82 | 23.82 | - | 670,013 |
| Oct 13, 2023 | 23.81 | 23.84 | 23.80 | 23.82 | 23.82 | -0.04% | 641,638 |
| Oct 12, 2023 | 23.81 | 23.85 | 23.80 | 23.83 | 23.83 | 0.08% | 1,583,066 |
| Oct 11, 2023 | 23.80 | 23.82 | 23.80 | 23.81 | 23.81 | 0.04% | 326,157 |
| Oct 10, 2023 | 23.80 | 23.82 | 23.79 | 23.80 | 23.80 | -0.08% | 668,775 |
| Oct 9, 2023 | 23.76 | 23.82 | 23.76 | 23.82 | 23.82 | 0.29% | 334,645 |
| Oct 6, 2023 | 23.78 | 23.79 | 23.75 | 23.75 | 23.75 | -0.13% | 789,220 |
| Oct 5, 2023 | 23.75 | 23.79 | 23.73 | 23.78 | 23.78 | 0.04% | 348,644 |
| Oct 4, 2023 | 23.75 | 23.80 | 23.73 | 23.77 | 23.77 | 0.08% | 1,497,560 |
| Oct 3, 2023 | 23.72 | 23.77 | 23.70 | 23.75 | 23.75 | 0.08% | 484,894 |
| Oct 2, 2023 | 23.73 | 23.75 | 23.72 | 23.73 | 23.73 | - | 806,563 |
| Sep 29, 2023 | 23.75 | 23.78 | 23.71 | 23.73 | 23.73 | - | 636,759 |
| Sep 28, 2023 | 23.77 | 23.85 | 23.73 | 23.73 | 23.73 | -0.08% | 762,248 |
| Sep 27, 2023 | 23.67 | 23.75 | 23.67 | 23.75 | 23.75 | 0.47% | 857,601 |
| Sep 26, 2023 | 23.64 | 23.68 | 23.62 | 23.64 | 23.64 | - | 1,111,409 |
| Sep 25, 2023 | 23.65 | 23.68 | 23.62 | 23.64 | 23.64 | -0.04% | 541,070 |
| Sep 22, 2023 | 23.65 | 23.70 | 23.62 | 23.65 | 23.65 | 0.04% | 843,236 |
| Sep 21, 2023 | 23.65 | 23.70 | 23.63 | 23.64 | 23.64 | -0.13% | 695,547 |
| Sep 20, 2023 | 23.62 | 23.73 | 23.62 | 23.67 | 23.67 | 0.04% | 1,217,507 |
| Sep 19, 2023 | 23.61 | 23.69 | 23.60 | 23.66 | 23.66 | 0.13% | 1,167,680 |
| Sep 18, 2023 | 23.60 | 23.65 | 23.58 | 23.63 | 23.63 | 0.21% | 1,145,631 |
| Sep 15, 2023 | 23.60 | 23.64 | 23.57 | 23.58 | 23.58 | -0.08% | 2,808,360 |
| Sep 14, 2023 | 23.62 | 23.67 | 23.58 | 23.60 | 23.60 | - | 3,528,102 |
| Sep 13, 2023 | 23.62 | 23.65 | 23.59 | 23.60 | 23.60 | -0.08% | 2,455,117 |
| Sep 12, 2023 | 23.62 | 23.64 | 23.58 | 23.62 | 23.62 | 0.08% | 1,470,257 |
| Sep 11, 2023 | 23.64 | 23.69 | 23.58 | 23.60 | 23.60 | -0.34% | 2,090,138 |
| Sep 8, 2023 | 23.59 | 23.69 | 23.59 | 23.68 | 23.68 | 0.30% | 1,945,972 |
| Sep 7, 2023 | 23.55 | 23.61 | 23.55 | 23.61 | 23.61 | 0.21% | 3,832,255 |
| Sep 6, 2023 | 23.54 | 23.60 | 23.50 | 23.56 | 23.56 | 14.65% | 20,026,143 |
| Sep 5, 2023 | 20.71 | 20.88 | 20.13 | 20.55 | 20.55 | 6.31% | 2,049,131 |
| Sep 1, 2023 | 18.24 | 19.50 | 18.24 | 19.33 | 19.33 | 6.15% | 985,141 |
| Aug 31, 2023 | 18.39 | 18.53 | 18.16 | 18.21 | 18.21 | -0.92% | 508,580 |