Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Dexcom (NQ: DXCM )

391.00 USD +2.90 (+0.75%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 14, 2021 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, 2007 8.170 9.550 8.170 9.300 533,316 +1.18(+14.53%)
Oct 30, 2007 8.490 8.790 8.120 8.120 290,053 -0.48(-5.58%)
Oct 29, 2007 8.550 8.950 8.400 8.600 181,699 +0.16(+1.90%)
Oct 26, 2007 9.290 9.290 8.400 8.440 365,710 -0.76(-8.26%)
Oct 25, 2007 9.160 9.310 9.030 9.200 83,903 +0.04(+0.44%)
Oct 24, 2007 9.150 9.240 8.940 9.160 62,597 -0.10(-1.08%)
Oct 23, 2007 8.930 9.300 8.830 9.260 213,346 +0.42(+4.75%)
Oct 22, 2007 8.610 9.080 8.510 8.840 111,100 +0.25(+2.91%)
Oct 19, 2007 9.080 9.100 8.590 8.590 284,327 -0.48(-5.29%)
Oct 18, 2007 8.870 9.140 8.330 9.070 280,710 +0.09(+1.00%)
Oct 17, 2007 8.900 9.090 8.660 8.980 184,844 +0.14(+1.58%)
Oct 16, 2007 9.240 9.240 8.810 8.840 216,415 -0.45(-4.84%)
Oct 15, 2007 9.700 9.800 9.270 9.290 289,969 -0.78(-7.75%)
Oct 12, 2007 10.23 10.37 10.00 10.07 127,960 -0.18(-1.76%)
Oct 11, 2007 10.43 10.63 10.04 10.25 133,256 -0.16(-1.54%)
Oct 10, 2007 10.64 10.64 10.20 10.41 113,642 -0.25(-2.35%)
Oct 09, 2007 10.62 10.74 10.49 10.66 199,911 +0.05(+0.47%)
Oct 08, 2007 10.61 10.65 10.35 10.61 108,705 -0.04(-0.38%)
Oct 05, 2007 10.46 10.70 10.33 10.65 216,451 +0.31(+3.00%)
Oct 04, 2007 10.67 10.74 10.30 10.34 149,316 -0.24(-2.27%)
Oct 03, 2007 10.34 10.64 10.25 10.58 258,652 +0.22(+2.12%)
Oct 02, 2007 10.51 10.81 10.28 10.36 561,682 -0.08(-0.77%)
Oct 01, 2007 10.00 10.91 9.920 10.44 227,693 +0.44(+4.40%)
Sep 28, 2007 9.750 10.00 9.650 10.00 119,603 +0.30(+3.09%)
Sep 27, 2007 9.680 9.930 9.580 9.700 159,953 +0.13(+1.36%)
Sep 26, 2007 9.650 9.690 9.460 9.570 111,674 -0.04(-0.42%)
Sep 25, 2007 9.480 9.710 9.480 9.610 135,174 +0.11(+1.16%)
Sep 24, 2007 9.740 9.770 9.470 9.500 178,124 -0.14(-1.45%)
Sep 21, 2007 9.370 9.670 9.300 9.640 280,243 +0.28(+2.99%)
Sep 20, 2007 9.650 9.830 9.270 9.360 207,378 -0.35(-3.60%)
Sep 19, 2007 9.540 9.720 9.500 9.710 157,696 +0.28(+2.97%)
Sep 18, 2007 9.540 9.610 9.350 9.430 140,127 +0.01(+0.11%)
Sep 17, 2007 9.220 9.520 9.220 9.420 107,429 +0.16(+1.73%)
Sep 14, 2007 9.440 9.740 9.210 9.260 134,194 -0.14(-1.49%)
Sep 13, 2007 9.470 9.730 9.310 9.400 139,829 -0.05(-0.53%)
Sep 12, 2007 9.550 9.800 9.240 9.450 164,530 -0.10(-1.05%)
Sep 11, 2007 9.620 9.760 9.500 9.550 143,927 -0.07(-0.73%)
Sep 10, 2007 9.390 9.640 9.330 9.620 129,567 +0.22(+2.34%)
Sep 07, 2007 9.180 9.440 9.180 9.400 131,430 +0.09(+0.97%)
Sep 06, 2007 9.290 9.400 9.120 9.310 131,316 +0.10(+1.09%)
Sep 05, 2007 9.150 9.480 8.940 9.210 212,708 +0.02(+0.22%)
Sep 04, 2007 9.130 9.240 9.090 9.190 95,780 -0.01(-0.11%)
Aug 31, 2007 9.010 9.310 8.750 9.200 108,473 +0.27(+3.02%)
Aug 30, 2007 8.920 9.070 8.910 8.930 332,641 -0.04(-0.39%)
Aug 29, 2007 8.950 9.000 8.750 8.965 102,100 +0.04(+0.50%)
Aug 28, 2007 8.750 9.100 8.750 8.920 95,990 +0.17(+1.94%)
Aug 27, 2007 8.740 8.810 8.430 8.750 175,317 -0.06(-0.68%)
Aug 24, 2007 8.910 8.910 8.700 8.810 157,427 -0.09(-1.01%)
Aug 23, 2007 9.190 9.230 8.860 8.900 218,073 -0.29(-3.16%)
Aug 22, 2007 9.190 9.270 8.870 9.190 333,480 +0.06(+0.66%)
Aug 21, 2007 9.080 9.210 9.000 9.130 180,941 +0.00(+0.00%)
Aug 20, 2007 9.020 9.150 8.920 9.130 144,857 +0.14(+1.56%)
Aug 17, 2007 8.470 9.040 8.470 8.990 320,471 +0.43(+5.02%)
Aug 16, 2007 8.060 8.730 7.920 8.560 291,916 +0.55(+6.87%)
Aug 15, 2007 8.030 8.160 7.980 8.010 180,318 -0.04(-0.50%)
Aug 14, 2007 8.500 8.540 7.950 8.050 380,907 -0.37(-4.39%)
Aug 13, 2007 8.730 8.730 7.750 8.420 637,192 -0.30(-3.44%)
Aug 10, 2007 9.250 9.320 8.410 8.720 709,782 -0.84(-8.79%)
Aug 09, 2007 9.140 10.05 9.140 9.560 1,889,719 +0.36(+3.91%)
Aug 08, 2007 8.230 9.520 7.860 9.200 1,314,403 +1.17(+14.57%)
Aug 07, 2007 7.520 8.228 7.460 8.030 612,471 +0.50(+6.64%)
Aug 06, 2007 7.700 7.710 7.300 7.530 442,455 -0.17(-2.21%)
Aug 03, 2007 7.750 8.130 7.540 7.700 355,039 -0.09(-1.16%)
Aug 02, 2007 7.510 7.800 7.050 7.790 319,598 +0.36(+4.85%)
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.