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

Dexcom Inc (NQ: DXCM )

130.71 -3.59 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2008 1.048 1.208 1.048 1.130 1,155,860 +0.06(+5.85%)
Oct 30, 2008 1.065 1.173 1.028 1.067 448,092 +0.01(+1.43%)
Oct 29, 2008 1.157 1.157 1.038 1.052 565,384 -0.08(-6.86%)
Oct 28, 2008 0.9525 1.147 0.9525 1.130 487,296 +0.12(+12.44%)
Oct 27, 2008 0.9400 1.005 0.9150 1.005 678,164 +0.06(+6.63%)
Oct 24, 2008 0.9775 1.022 0.9425 0.9425 339,240 -0.08(-7.82%)
Oct 23, 2008 1.038 1.093 0.9900 1.022 843,704 -0.01(-0.97%)
Oct 22, 2008 1.077 1.125 1.032 1.032 300,400 -0.07(-6.56%)
Oct 21, 2008 1.105 1.174 1.062 1.105 378,144 -0.02(-1.78%)
Oct 20, 2008 1.105 1.208 1.105 1.125 486,948 +0.04(+4.17%)
Oct 17, 2008 1.137 1.295 1.002 1.080 730,552 -0.09(-7.49%)
Oct 16, 2008 1.073 1.208 0.9950 1.167 604,408 +0.10(+9.62%)
Oct 15, 2008 1.173 1.228 0.9050 1.065 2,363,852 -0.12(-10.32%)
Oct 14, 2008 1.275 1.375 1.117 1.188 2,210,136 -0.06(-4.62%)
Oct 13, 2008 1.000 1.260 0.9839 1.245 1,684,704 +0.25(+24.50%)
Oct 10, 2008 0.9925 1.175 0.9075 1.000 2,072,596 +0.00(+0.00%)
Oct 09, 2008 1.238 1.280 0.9750 1.000 860,828 -0.21(-17.53%)
Oct 08, 2008 1.270 1.325 1.202 1.212 950,828 -0.10(-7.27%)
Oct 07, 2008 1.462 1.462 1.300 1.308 698,204 -0.14(-9.67%)
Oct 06, 2008 1.410 1.498 1.285 1.448 998,252 +0.01(+0.35%)
Oct 03, 2008 1.502 1.617 1.438 1.442 628,048 -0.04(-2.53%)
Oct 02, 2008 1.522 1.575 1.475 1.480 551,356 -0.05(-3.11%)
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.