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

Dexcom Inc (NQ: DXCM )

130.95 -3.35 (-2.49%)
Streaming Delayed Price Updated: 12:57 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 (%)
May 31, 2007 1.675 1.688 1.595 1.640 2,040,256 -0.04(-2.09%)
May 30, 2007 1.738 1.752 1.657 1.675 935,952 -0.08(-4.56%)
May 29, 2007 1.808 1.823 1.745 1.755 479,864 -0.04(-2.36%)
May 25, 2007 1.788 1.850 1.765 1.798 448,816 +0.02(+1.13%)
May 24, 2007 1.820 1.823 1.725 1.778 791,544 -0.05(-2.74%)
May 23, 2007 1.820 1.843 1.768 1.827 523,136 +0.01(+0.41%)
May 22, 2007 1.775 1.835 1.775 1.820 468,756 +0.05(+2.54%)
May 21, 2007 1.718 1.827 1.718 1.775 885,972 +0.06(+3.35%)
May 18, 2007 1.735 1.752 1.708 1.718 996,508 -0.01(-0.58%)
May 17, 2007 1.788 1.788 1.725 1.728 850,608 -0.06(-3.36%)
May 16, 2007 1.810 1.851 1.752 1.788 457,948 -0.01(-0.69%)
May 15, 2007 1.860 1.887 1.800 1.800 623,700 -0.07(-3.61%)
May 14, 2007 1.900 1.933 1.853 1.867 347,760 -0.04(-2.10%)
May 11, 2007 1.945 1.978 1.873 1.907 845,448 -0.03(-1.29%)
May 10, 2007 1.837 1.950 1.835 1.933 1,545,868 +0.05(+2.66%)
May 09, 2007 1.825 1.893 1.825 1.883 516,472 +0.03(+1.76%)
May 08, 2007 1.887 1.913 1.802 1.850 1,172,760 -0.03(-1.60%)
May 07, 2007 1.840 1.890 1.840 1.880 614,168 +0.03(+1.90%)
May 04, 2007 1.875 1.875 1.780 1.845 1,063,696 -0.02(-1.20%)
May 03, 2007 1.923 1.927 1.847 1.867 771,792 -0.06(-2.99%)
May 02, 2007 1.940 1.952 1.903 1.925 1,486,712 -0.00(-0.26%)
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.