Indicators

Dexcom Inc (NQ: DXCM )

130.71 -3.59 (-2.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	0.7500	0.8750	0.7500	0.8075	1,744,792	+0.03(+3.53%)
Jan 29, 2009	0.8050	0.8475	0.7600	0.7800	298,124	-0.04(-4.59%)
Jan 28, 2009	0.8525	0.8750	0.8050	0.8175	458,560	-0.02(-2.10%)
Jan 27, 2009	0.8050	0.8725	0.7500	0.8350	513,452	+0.03(+3.73%)
Jan 26, 2009	0.7875	0.8350	0.7725	0.8050	240,544	+0.02(+2.22%)
Jan 23, 2009	0.7950	0.8025	0.7725	0.7875	258,944	-0.03(-3.96%)
Jan 22, 2009	0.7850	0.8300	0.7620	0.8200	283,144	+0.01(+1.86%)
Jan 21, 2009	0.7725	0.8100	0.7650	0.8050	449,460	+0.05(+6.27%)
Jan 20, 2009	0.9025	0.9175	0.7525	0.7575	740,896	-0.12(-13.43%)
Jan 16, 2009	0.7825	0.9050	0.7825	0.8750	873,548	+0.09(+11.82%)
Jan 15, 2009	0.7800	0.8175	0.7238	0.7825	511,940	+0.01(+0.97%)
Jan 14, 2009	0.8225	0.8225	0.7575	0.7750	484,784	-0.06(-7.19%)
Jan 13, 2009	0.8000	0.8800	0.7900	0.8350	442,932	+0.04(+4.70%)
Jan 12, 2009	0.8125	0.9875	0.7900	0.7975	664,600	-0.02(-1.85%)
Jan 09, 2009	0.8825	0.8825	0.8100	0.8125	512,636	-0.07(-7.67%)
Jan 08, 2009	0.8725	0.8850	0.8525	0.8800	384,076	+0.03(+3.23%)
Jan 07, 2009	0.9500	0.9675	0.8500	0.8525	794,292	-0.06(-7.08%)
Jan 06, 2009	0.8150	1.180	0.8125	0.9175	2,781,320	+0.10(+11.89%)
Jan 05, 2009	0.7000	0.8250	0.6725	0.8200	553,832	+0.13(+18.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.