Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexcom Inc (NQ: DXCM )

134.30 +0.44 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.158 3.285 3.158 3.252 784,764 +0.10(+3.17%)
Oct 28, 2005 3.125 3.178 3.087 3.152 351,456 +0.04(+1.37%)
Oct 27, 2005 3.212 3.243 3.072 3.110 550,532 -0.09(-2.74%)
Oct 26, 2005 3.112 3.212 3.025 3.197 277,356 +0.08(+2.73%)
Oct 25, 2005 2.998 3.112 2.973 3.112 3,508,584 +0.12(+4.10%)
Oct 24, 2005 2.905 2.998 2.893 2.990 2,015,924 +0.05(+1.79%)
Oct 21, 2005 2.888 2.938 2.888 2.938 239,748 +0.04(+1.21%)
Oct 20, 2005 2.935 2.935 2.893 2.902 147,608 -0.03(-0.94%)
Oct 19, 2005 2.825 2.955 2.825 2.930 83,672 +0.08(+2.72%)
Oct 18, 2005 2.888 2.897 2.828 2.853 106,516 -0.00(-0.09%)
Oct 17, 2005 2.728 2.877 2.500 2.855 291,900 +0.10(+3.72%)
Oct 14, 2005 2.732 2.752 2.678 2.752 381,736 +0.04(+1.57%)
Oct 13, 2005 2.825 2.845 2.708 2.710 519,300 -0.10(-3.56%)
Oct 12, 2005 2.920 2.939 2.777 2.810 450,856 -0.15(-4.91%)
Oct 11, 2005 3.030 3.038 2.888 2.955 4,295,420 -0.12(-3.90%)
Oct 10, 2005 3.075 3.100 3.000 3.075 984,040 +0.03(+1.07%)
Oct 07, 2005 3.050 3.085 3.042 3.042 244,128 +0.00(+0.08%)
Oct 06, 2005 3.002 3.075 3.000 3.040 199,532 +0.04(+1.25%)
Oct 05, 2005 3.015 3.025 2.973 3.002 188,276 -0.04(-1.15%)
Oct 04, 2005 2.962 3.112 2.955 3.038 385,908 +0.06(+2.10%)
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.