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

Dexcom Inc (NQ: DXCM )

134.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 30, 2012 2.652 2.652 2.580 2.607 1,653,576 -0.02(-0.67%)
Mar 29, 2012 2.600 2.632 2.585 2.625 736,156 -0.00(-0.19%)
Mar 28, 2012 2.688 2.688 2.575 2.630 1,408,292 -0.05(-1.87%)
Mar 27, 2012 2.705 2.748 2.678 2.680 1,499,316 -0.01(-0.28%)
Mar 26, 2012 2.615 2.705 2.587 2.688 1,647,400 +0.10(+3.86%)
Mar 23, 2012 2.565 2.603 2.553 2.587 968,884 +0.02(+0.78%)
Mar 22, 2012 2.603 2.603 2.547 2.567 1,037,884 -0.06(-2.19%)
Mar 21, 2012 2.638 2.672 2.598 2.625 608,416 -0.00(-0.19%)
Mar 20, 2012 2.690 2.708 2.627 2.630 770,488 -0.08(-2.86%)
Mar 19, 2012 2.705 2.750 2.672 2.708 861,836 +0.00(+0.00%)
Mar 16, 2012 2.730 2.743 2.678 2.708 1,444,824 -0.02(-0.64%)
Mar 15, 2012 2.587 2.745 2.587 2.725 2,222,164 +0.13(+4.91%)
Mar 14, 2012 2.555 2.612 2.553 2.598 1,480,060 +0.04(+1.37%)
Mar 13, 2012 2.575 2.579 2.518 2.562 1,999,472 +0.02(+0.69%)
Mar 12, 2012 2.562 2.590 2.527 2.545 772,936 -0.01(-0.39%)
Mar 09, 2012 2.592 2.607 2.530 2.555 1,568,020 -0.03(-1.26%)
Mar 08, 2012 2.578 2.595 2.538 2.587 1,184,952 +0.03(+1.07%)
Mar 07, 2012 2.538 2.587 2.535 2.560 1,475,772 +0.04(+1.39%)
Mar 06, 2012 2.553 2.590 2.520 2.525 2,125,576 -0.06(-2.42%)
Mar 05, 2012 2.578 2.630 2.562 2.587 807,536 -0.00(-0.19%)
Mar 02, 2012 2.678 2.700 2.555 2.592 1,392,160 -0.09(-3.36%)
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.