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

Dexcom (NQ: DXCM )

369.78 USD +5.66 (+1.55%)
Streaming Delayed Price Updated: 1:20 PM EST, Jan 21, 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 (%)
Dec 29, 2006 10.04 10.05 9.720 9.860 337,853 -0.21(-2.09%)
Dec 28, 2006 10.24 10.28 9.900 10.07 272,519 -0.16(-1.56%)
Dec 27, 2006 10.29 10.31 10.05 10.23 216,712 -0.08(-0.78%)
Dec 26, 2006 10.02 10.40 10.02 10.31 298,468 +0.31(+3.10%)
Dec 22, 2006 10.25 10.37 9.860 10.00 430,894 -0.22(-2.15%)
Dec 21, 2006 11.01 11.05 10.20 10.22 574,905 -0.80(-7.26%)
Dec 20, 2006 10.83 11.13 10.68 11.02 223,488 +0.23(+2.13%)
Dec 19, 2006 10.52 11.00 10.40 10.79 205,944 +0.24(+2.27%)
Dec 18, 2006 10.83 11.15 10.43 10.55 116,742 -0.18(-1.68%)
Dec 15, 2006 10.60 11.04 10.42 10.73 352,270 +0.14(+1.32%)
Dec 14, 2006 10.96 10.96 10.30 10.59 415,797 -0.39(-3.55%)
Dec 13, 2006 11.34 11.57 10.82 10.98 263,907 -0.32(-2.83%)
Dec 12, 2006 11.34 11.89 11.26 11.30 279,863 -0.09(-0.79%)
Dec 11, 2006 11.34 11.58 11.23 11.39 148,574 -0.01(-0.09%)
Dec 08, 2006 11.46 11.55 11.34 11.40 176,429 -0.11(-0.96%)
Dec 07, 2006 11.61 12.03 11.41 11.51 263,461 -0.09(-0.78%)
Dec 06, 2006 11.50 11.62 11.30 11.60 237,305 +0.09(+0.78%)
Dec 05, 2006 11.75 11.80 11.41 11.51 245,793 -0.18(-1.54%)
Dec 04, 2006 11.59 12.15 11.51 11.69 359,516 +0.18(+1.56%)
Dec 01, 2006 11.26 11.60 11.17 11.51 325,662 +0.25(+2.22%)
Nov 30, 2006 10.92 11.38 10.85 11.26 281,700 +0.31(+2.83%)
Nov 29, 2006 10.66 11.35 10.60 10.95 366,159 +0.37(+3.50%)
Nov 28, 2006 10.94 11.03 10.46 10.58 357,260 -0.42(-3.82%)
Nov 27, 2006 11.72 11.78 10.90 11.00 204,798 -0.74(-6.30%)
Nov 24, 2006 11.24 11.75 11.10 11.74 71,604 +0.44(+3.89%)
Nov 22, 2006 11.69 11.75 11.30 11.30 233,252 -0.40(-3.42%)
Nov 21, 2006 10.88 11.97 10.82 11.70 848,604 +0.87(+8.03%)
Nov 20, 2006 10.53 11.02 10.50 10.83 212,878 +0.26(+2.46%)
Nov 17, 2006 10.48 10.63 10.25 10.57 272,445 +0.09(+0.86%)
Nov 16, 2006 10.53 10.66 10.33 10.48 250,414 -0.02(-0.19%)
Nov 15, 2006 10.55 10.63 10.25 10.50 393,955 -0.09(-0.85%)
Nov 14, 2006 10.30 10.69 10.29 10.59 416,216 +0.36(+3.52%)
Nov 13, 2006 9.800 10.27 9.760 10.23 164,561 +0.52(+5.36%)
Nov 10, 2006 9.330 9.780 9.220 9.710 370,676 +0.51(+5.54%)
Nov 09, 2006 9.050 9.920 8.960 9.200 505,373 +0.14(+1.55%)
Nov 08, 2006 9.210 9.240 8.940 9.060 259,977 -0.16(-1.74%)
Nov 07, 2006 9.280 9.700 9.200 9.220 223,872 -0.10(-1.07%)
Nov 06, 2006 8.960 9.550 8.960 9.320 528,979 +0.17(+1.86%)
Nov 03, 2006 9.000 9.240 8.600 9.150 634,985 +0.24(+2.69%)
Nov 02, 2006 8.650 9.010 8.500 8.910 790,955 +0.29(+3.36%)
Nov 01, 2006 8.840 8.850 8.350 8.620 722,800 -0.18(-2.05%)
Oct 31, 2006 8.750 8.850 8.470 8.800 560,853 +0.02(+0.23%)
Oct 30, 2006 9.080 9.080 8.670 8.780 723,191 -0.37(-4.04%)
Oct 27, 2006 9.110 9.250 8.770 9.150 508,115 -0.03(-0.33%)
Oct 26, 2006 9.000 9.380 8.970 9.180 703,657 +0.16(+1.77%)
Oct 25, 2006 9.010 9.140 8.950 9.020 879,123 -0.01(-0.11%)
Oct 24, 2006 9.150 9.300 8.600 9.030 3,756,072 -0.76(-7.76%)
Oct 23, 2006 9.810 9.990 9.700 9.790 891,081 -0.01(-0.10%)
Oct 20, 2006 10.20 10.28 9.690 9.800 874,483 -0.40(-3.92%)
Oct 19, 2006 10.55 10.60 9.950 10.20 387,419 -0.35(-3.32%)
Oct 18, 2006 11.08 11.08 10.45 10.55 605,003 -0.43(-3.92%)
Oct 17, 2006 10.99 11.05 10.75 10.98 167,048 +0.01(+0.09%)
Oct 16, 2006 11.20 11.20 10.88 10.97 302,510 -0.25(-2.23%)
Oct 13, 2006 11.60 11.60 11.14 11.22 336,696 -0.32(-2.77%)
Oct 12, 2006 11.64 11.81 11.45 11.54 241,134 +0.00(+0.00%)
Oct 11, 2006 11.99 12.17 11.36 11.54 258,013 -0.37(-3.11%)
Oct 10, 2006 11.14 12.00 11.11 11.91 168,759 +0.77(+6.91%)
Oct 09, 2006 11.13 11.35 11.04 11.14 142,122 -0.01(-0.09%)
Oct 06, 2006 11.13 11.68 11.09 11.15 335,168 -0.06(-0.54%)
Oct 05, 2006 10.75 11.25 10.60 11.21 295,197 +0.52(+4.86%)
Oct 04, 2006 10.60 10.83 10.37 10.69 433,729 +0.02(+0.19%)
Oct 03, 2006 10.95 10.99 10.50 10.67 288,291 -0.35(-3.18%)
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.