Dexcom (NQ: DXCM )

571.01 USD -20.95 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

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.