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

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
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 (%)
Nov 30, 2007 2.143 2.245 2.140 2.163 493,036 +0.04(+1.88%)
Nov 29, 2007 2.132 2.160 2.078 2.123 158,308 -0.02(-0.82%)
Nov 28, 2007 2.085 2.152 2.038 2.140 643,392 +0.07(+3.26%)
Nov 27, 2007 2.140 2.140 2.060 2.072 545,436 -0.07(-3.15%)
Nov 26, 2007 2.098 2.155 2.047 2.140 395,260 +0.04(+1.90%)
Nov 23, 2007 2.095 2.105 2.078 2.100 99,948 +0.02(+0.84%)
Nov 21, 2007 2.127 2.130 2.078 2.083 173,012 -0.07(-3.14%)
Nov 20, 2007 2.185 2.200 2.095 2.150 485,184 -0.04(-1.83%)
Nov 19, 2007 2.248 2.248 2.160 2.190 366,348 -0.07(-3.07%)
Nov 16, 2007 2.250 2.495 2.225 2.259 923,648 +0.04(+1.65%)
Nov 15, 2007 2.270 2.277 2.220 2.223 326,620 -0.06(-2.74%)
Nov 14, 2007 2.163 2.285 2.163 2.285 583,004 +0.14(+6.28%)
Nov 13, 2007 2.127 2.160 2.123 2.150 494,292 +0.04(+1.78%)
Nov 12, 2007 2.147 2.163 2.100 2.112 495,820 -0.04(-1.86%)
Nov 09, 2007 2.087 2.155 2.065 2.152 577,232 +0.05(+2.50%)
Nov 08, 2007 2.138 2.138 2.080 2.100 316,360 -0.02(-0.94%)
Nov 07, 2007 2.175 2.188 2.120 2.120 394,276 -0.08(-3.53%)
Nov 06, 2007 2.200 2.209 2.105 2.197 444,660 +0.01(+0.69%)
Nov 05, 2007 2.197 2.210 2.127 2.183 431,348 -0.05(-2.35%)
Nov 02, 2007 2.283 2.283 2.172 2.235 481,968 -0.03(-1.32%)
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.