Dexcom (NQ: DXCM )

412.12 USD +10.50 (+2.61%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.900 7.020 6.600 6.720 173,456 -0.26(-3.72%)
Jul 30, 2008 7.270 7.480 6.960 6.980 115,287 -0.23(-3.19%)
Jul 29, 2008 7.210 7.250 6.780 7.210 118,345 +0.35(+5.10%)
Jul 28, 2008 6.980 7.084 6.780 6.860 83,448 -0.17(-2.42%)
Jul 25, 2008 7.340 7.780 6.980 7.030 170,223 -0.16(-2.23%)
Jul 24, 2008 7.280 7.520 7.160 7.190 66,909 +0.02(+0.28%)
Jul 23, 2008 7.670 7.890 7.044 7.170 185,146 -0.50(-6.52%)
Jul 22, 2008 6.920 7.690 6.830 7.670 107,316 +0.72(+10.36%)
Jul 21, 2008 6.750 7.040 6.550 6.950 62,169 +0.22(+3.27%)
Jul 18, 2008 7.250 7.390 6.720 6.730 97,680 -0.48(-6.66%)
Jul 17, 2008 7.000 7.400 6.969 7.210 163,289 +0.26(+3.74%)
Jul 16, 2008 6.770 7.000 6.500 6.950 241,311 +0.22(+3.27%)
Jul 15, 2008 6.060 6.770 5.810 6.730 209,321 +0.59(+9.61%)
Jul 14, 2008 6.600 6.750 5.930 6.140 193,922 -0.46(-6.97%)
Jul 11, 2008 5.920 6.600 5.800 6.600 109,706 +0.61(+10.18%)
Jul 10, 2008 5.830 6.250 5.760 5.990 94,161 +0.14(+2.39%)
Jul 09, 2008 6.400 6.400 5.850 5.850 109,124 -0.57(-8.88%)
Jul 08, 2008 5.720 6.440 5.720 6.420 225,028 +0.74(+13.03%)
Jul 07, 2008 5.680 5.740 5.360 5.680 237,483 +0.01(+0.18%)
Jul 04, 2008 5.720 5.740 5.340 5.670 77,907 +0.00(+0.00%)
Jul 03, 2008 5.720 5.740 5.340 5.670 77,907 -0.04(-0.70%)
Jul 02, 2008 5.850 5.940 5.570 5.710 210,961 -0.17(-2.89%)
Jul 01, 2008 6.020 6.040 5.580 5.880 282,282 -0.16(-2.65%)
Jun 30, 2008 6.220 6.460 6.040 6.040 285,201 -0.33(-5.18%)
Jun 27, 2008 6.640 6.810 6.230 6.370 3,368,755 -0.32(-4.78%)
Jun 26, 2008 6.790 6.790 6.310 6.690 202,901 -0.19(-2.76%)
Jun 25, 2008 7.230 7.230 6.790 6.880 98,012 -0.29(-4.04%)
Jun 24, 2008 7.400 7.400 7.050 7.170 153,621 -0.26(-3.50%)
Jun 23, 2008 7.400 7.520 7.270 7.430 61,285 +0.10(+1.36%)
Jun 20, 2008 7.410 7.510 7.280 7.330 87,717 -0.14(-1.87%)
Jun 19, 2008 7.620 7.620 7.390 7.470 59,633 -0.12(-1.58%)
Jun 18, 2008 7.640 7.680 7.460 7.590 119,082 -0.06(-0.78%)
Jun 17, 2008 7.830 7.830 7.510 7.650 89,402 -0.17(-2.17%)
Jun 16, 2008 8.000 8.000 7.500 7.820 189,434 -0.18(-2.25%)
Jun 13, 2008 7.350 8.000 7.280 8.000 124,636 +0.77(+10.65%)
Jun 12, 2008 7.110 7.330 7.100 7.230 123,462 +0.21(+2.99%)
Jun 11, 2008 7.060 7.140 6.900 7.020 146,796 -0.09(-1.27%)
Jun 10, 2008 7.250 7.340 7.100 7.110 105,642 -0.19(-2.60%)
Jun 09, 2008 7.490 7.630 7.260 7.300 79,814 -0.19(-2.54%)
Jun 06, 2008 7.290 7.670 7.210 7.490 82,248 +0.16(+2.18%)
Jun 05, 2008 7.310 7.430 7.090 7.330 103,274 +0.07(+0.96%)
Jun 04, 2008 7.430 7.520 7.100 7.260 186,811 -0.28(-3.71%)
Jun 03, 2008 7.770 7.920 7.360 7.540 131,117 -0.24(-3.08%)
Jun 02, 2008 7.920 7.990 7.710 7.780 72,832 -0.11(-1.39%)
May 30, 2008 7.920 8.270 7.860 7.890 222,600 -0.07(-0.88%)
May 29, 2008 7.940 8.050 7.870 7.960 79,148 -0.02(-0.25%)
May 28, 2008 7.860 8.000 7.700 7.980 136,845 +0.13(+1.66%)
May 27, 2008 7.500 7.900 7.500 7.850 68,450 +0.28(+3.70%)
May 26, 2008 7.890 7.890 7.398 7.570 135,583 +0.00(+0.00%)
May 23, 2008 7.890 7.890 7.398 7.570 135,583 -0.25(-3.20%)
May 22, 2008 7.675 8.000 7.540 7.820 125,019 +0.27(+3.58%)
May 21, 2008 7.820 7.840 7.530 7.550 124,620 -0.23(-2.96%)
May 20, 2008 7.640 7.960 7.510 7.780 120,919 +0.15(+1.97%)
May 19, 2008 7.480 7.940 7.480 7.630 144,787 +0.15(+2.01%)
May 16, 2008 7.570 7.810 7.375 7.480 246,428 -0.09(-1.19%)
May 15, 2008 7.180 7.990 7.180 7.570 215,367 +0.43(+6.02%)
May 14, 2008 7.310 7.580 7.120 7.140 179,828 -0.12(-1.65%)
May 13, 2008 7.250 7.260 6.950 7.260 195,313 +0.06(+0.83%)
May 12, 2008 6.430 7.330 6.430 7.200 256,937 +0.80(+12.50%)
May 09, 2008 6.670 6.710 6.320 6.400 291,066 -0.45(-6.57%)
May 08, 2008 6.820 6.870 6.610 6.850 137,920 +0.05(+0.74%)
May 07, 2008 7.490 7.500 6.730 6.800 342,209 -0.67(-8.97%)
May 06, 2008 7.480 7.560 7.270 7.470 339,370 +0.07(+0.95%)
May 05, 2008 7.280 7.480 7.180 7.400 194,272 +0.16(+2.21%)
May 02, 2008 7.900 7.900 7.170 7.240 157,364 -0.64(-8.12%)
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.