Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.183	4.207	4.147	4.162	1,888,728	-0.00(-0.06%)
Apr 28, 2011	4.085	4.170	4.085	4.165	581,944	+0.08(+1.90%)
Apr 27, 2011	4.062	4.093	3.990	4.088	873,300	+0.02(+0.55%)
Apr 26, 2011	4.130	4.210	4.065	4.065	1,275,936	-0.06(-1.39%)
Apr 25, 2011	4.075	4.130	4.000	4.122	759,496	+0.02(+0.61%)
Apr 21, 2011	4.183	4.192	4.067	4.098	585,212	-0.05(-1.15%)
Apr 20, 2011	4.013	4.147	3.985	4.145	2,278,828	+0.19(+4.87%)
Apr 19, 2011	3.958	3.973	3.840	3.953	2,370,300	+0.01(+0.19%)
Apr 18, 2011	3.945	3.985	3.877	3.945	1,336,528	-0.06(-1.44%)
Apr 15, 2011	3.967	4.020	3.913	4.003	2,109,316	+0.01(+0.31%)
Apr 14, 2011	4.013	4.030	3.942	3.990	1,591,608	-0.07(-1.78%)
Apr 13, 2011	4.043	4.065	4.000	4.062	694,848	+0.04(+0.93%)
Apr 12, 2011	4.062	4.082	4.000	4.025	869,988	-0.06(-1.53%)
Apr 11, 2011	4.045	4.125	4.016	4.088	809,028	+0.04(+0.86%)
Apr 08, 2011	4.112	4.162	4.045	4.053	1,870,620	-0.02(-0.61%)
Apr 07, 2011	4.117	4.213	4.077	4.077	2,183,504	-0.05(-1.15%)
Apr 06, 2011	4.093	4.165	4.048	4.125	1,431,420	+0.04(+0.86%)
Apr 05, 2011	4.035	4.105	3.990	4.090	1,323,568	+0.05(+1.36%)
Apr 04, 2011	4.090	4.133	4.027	4.035	961,268	-0.03(-0.80%)

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.