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

Dexcom Inc (NQ: DXCM )

133.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2006 4.925 5.000 4.848 4.865 1,341,652 -0.07(-1.47%)
May 30, 2006 5.015 5.075 4.900 4.938 2,713,148 -0.01(-0.25%)
May 26, 2006 5.190 5.190 4.688 4.950 5,187,960 -0.20(-3.88%)
May 25, 2006 5.255 5.263 5.037 5.150 1,636,172 -0.05(-1.06%)
May 24, 2006 5.250 5.290 5.088 5.205 1,484,252 -0.05(-1.05%)
May 23, 2006 5.215 5.470 5.160 5.260 2,235,880 +0.08(+1.54%)
May 22, 2006 5.213 5.263 5.100 5.180 1,745,128 -0.07(-1.33%)
May 19, 2006 5.298 5.348 5.207 5.250 1,529,884 -0.04(-0.85%)
May 18, 2006 5.482 5.495 5.295 5.295 1,317,884 -0.17(-3.02%)
May 17, 2006 5.500 5.513 5.375 5.460 1,839,588 -0.05(-0.91%)
May 16, 2006 5.125 5.588 5.080 5.510 3,525,792 +0.06(+1.05%)
May 15, 2006 5.513 5.537 5.303 5.452 1,526,296 -0.06(-1.09%)
May 12, 2006 5.575 5.615 5.425 5.513 1,383,352 -0.06(-1.12%)
May 11, 2006 5.825 5.938 5.550 5.575 1,585,004 -0.23(-3.92%)
May 10, 2006 5.870 5.987 5.688 5.803 1,666,220 -0.07(-1.15%)
May 09, 2006 6.105 6.105 5.777 5.870 2,215,428 -0.27(-4.36%)
May 08, 2006 6.287 6.295 6.013 6.138 2,017,360 -0.17(-2.77%)
May 05, 2006 6.475 6.500 6.268 6.312 1,169,216 -0.14(-2.13%)
May 04, 2006 6.258 6.463 6.258 6.450 1,127,560 +0.13(+2.10%)
May 03, 2006 6.255 6.415 6.155 6.317 1,398,768 +0.04(+0.56%)
May 02, 2006 6.250 6.312 6.225 6.282 3,509,916 +0.02(+0.32%)
May 01, 2006 6.290 6.380 6.225 6.263 1,144,412 -0.03(-0.44%)
Apr 28, 2006 6.268 6.310 6.188 6.290 1,775,200 +0.04(+0.56%)
Apr 27, 2006 6.423 6.675 6.190 6.255 10,269,152 +0.04(+0.60%)
Apr 26, 2006 6.188 6.232 5.890 6.218 2,319,788 -0.03(-0.48%)
Apr 25, 2006 5.875 6.300 5.845 6.247 3,087,984 +0.37(+6.34%)
Apr 24, 2006 5.803 5.920 5.723 5.875 1,689,976 +0.05(+0.86%)
Apr 21, 2006 5.582 5.867 5.558 5.825 3,310,268 +0.26(+4.72%)
Apr 20, 2006 5.428 5.577 5.348 5.562 893,544 +0.11(+2.02%)
Apr 19, 2006 5.393 5.455 5.295 5.452 1,067,824 +0.05(+0.88%)
Apr 18, 2006 5.162 5.423 5.150 5.405 1,567,808 +0.24(+4.70%)
Apr 17, 2006 5.130 5.200 5.060 5.162 906,568 +0.07(+1.32%)
Apr 13, 2006 5.107 5.263 5.065 5.095 1,692,040 +0.02(+0.34%)
Apr 12, 2006 4.825 5.160 4.790 5.077 1,948,500 +0.25(+5.23%)
Apr 11, 2006 4.968 4.987 4.777 4.825 692,276 -0.14(-2.82%)
Apr 10, 2006 4.928 4.985 4.750 4.965 1,286,176 +0.04(+0.76%)
Apr 07, 2006 5.035 5.070 4.825 4.928 1,707,436 -0.13(-2.52%)
Apr 06, 2006 5.000 5.100 4.947 5.055 1,208,132 -0.10(-1.84%)
Apr 05, 2006 5.185 5.268 5.100 5.150 766,308 -0.00(-0.05%)
Apr 04, 2006 5.277 5.362 5.145 5.152 2,128,512 +0.01(+0.24%)
Apr 03, 2006 5.103 5.215 5.032 5.140 977,556 +0.07(+1.43%)
Mar 31, 2006 5.080 5.125 5.015 5.067 1,562,948 +0.00(+0.10%)
Mar 30, 2006 5.147 5.175 4.916 5.062 2,454,620 -0.09(-1.75%)
Mar 29, 2006 5.280 5.350 5.110 5.152 2,681,476 -0.11(-2.14%)
Mar 28, 2006 5.487 5.500 5.088 5.265 5,880,356 -0.04(-0.66%)
Mar 27, 2006 5.495 5.925 5.160 5.300 21,127,720 +0.35(+7.02%)
Mar 24, 2006 4.825 4.973 4.720 4.952 789,492 +0.14(+2.91%)
Mar 23, 2006 4.670 4.855 4.662 4.812 443,600 +0.15(+3.16%)
Mar 22, 2006 4.638 4.825 4.625 4.665 910,800 +0.04(+0.92%)
Mar 21, 2006 4.645 4.755 4.500 4.622 654,144 +0.01(+0.27%)
Mar 20, 2006 4.835 4.850 4.577 4.610 618,528 -0.21(-4.36%)
Mar 17, 2006 5.035 5.062 4.800 4.820 566,596 -0.19(-3.84%)
Mar 16, 2006 5.228 5.228 5.000 5.013 1,051,692 -0.19(-3.61%)
Mar 15, 2006 4.897 5.223 4.897 5.200 1,863,172 +0.32(+6.50%)
Mar 14, 2006 4.688 4.912 4.688 4.883 539,792 +0.21(+4.55%)
Mar 13, 2006 4.668 4.710 4.600 4.670 669,688 +0.03(+0.65%)
Mar 10, 2006 4.572 4.665 4.565 4.640 446,928 +0.05(+1.14%)
Mar 09, 2006 4.545 4.657 4.525 4.588 989,444 +0.06(+1.27%)
Mar 08, 2006 4.460 4.543 4.440 4.530 1,956,228 +0.07(+1.46%)
Mar 07, 2006 4.500 4.505 4.433 4.465 361,860 -0.05(-1.22%)
Mar 06, 2006 4.537 4.585 4.425 4.520 456,328 -0.03(-0.66%)
Mar 03, 2006 4.700 4.710 4.475 4.550 450,368 -0.18(-3.81%)
Mar 02, 2006 4.510 4.765 4.510 4.730 1,091,660 +0.18(+3.96%)
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.