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

Dexcom Inc (NQ: DXCM )

134.30 +0.44 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2005 3.533 3.562 3.475 3.505 299,028 +0.01(+0.43%)
Nov 29, 2005 3.638 3.688 3.480 3.490 280,664 -0.04(-1.06%)
Nov 28, 2005 3.817 3.817 3.525 3.527 366,228 -0.27(-7.17%)
Nov 25, 2005 3.800 3.850 3.788 3.800 33,120 +0.00(+0.00%)
Nov 23, 2005 3.737 3.913 3.705 3.800 201,184 +0.05(+1.27%)
Nov 22, 2005 3.750 3.752 3.555 3.752 207,176 +0.03(+0.87%)
Nov 21, 2005 3.623 3.750 3.610 3.720 165,344 +0.12(+3.41%)
Nov 18, 2005 3.615 3.615 3.495 3.598 200,128 +0.05(+1.41%)
Nov 17, 2005 3.439 3.587 3.439 3.547 308,116 +0.07(+2.09%)
Nov 16, 2005 3.485 3.495 3.453 3.475 154,736 -0.00(-0.07%)
Nov 15, 2005 3.567 3.595 3.447 3.478 144,336 -0.05(-1.49%)
Nov 14, 2005 3.382 3.583 3.382 3.530 295,552 +0.15(+4.36%)
Nov 11, 2005 3.325 3.425 3.325 3.382 359,496 +0.05(+1.42%)
Nov 10, 2005 3.375 3.400 3.325 3.335 4,755,732 -0.01(-0.37%)
Nov 09, 2005 3.230 3.355 3.230 3.348 604,900 +0.13(+4.12%)
Nov 08, 2005 3.237 3.240 3.188 3.215 106,776 -0.06(-1.83%)
Nov 07, 2005 3.350 3.355 3.275 3.275 96,480 -0.04(-1.28%)
Nov 04, 2005 3.440 3.442 3.270 3.317 130,936 -0.13(-3.84%)
Nov 03, 2005 3.428 3.475 3.425 3.450 213,096 +0.03(+0.88%)
Nov 02, 2005 3.335 3.500 3.118 3.420 495,256 +0.06(+1.71%)
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.