Skip to main content

Dexcom Inc (NQ: DXCM )

139.59 +0.11 (+0.08%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.580 3.580 3.422 3.500 3,311,856 -0.05(-1.41%)
May 27, 2005 3.555 3.562 3.500 3.550 70,832 +0.05(+1.36%)
May 26, 2005 3.487 3.650 3.487 3.502 227,948 -0.01(-0.28%)
May 25, 2005 3.462 3.538 3.375 3.513 225,728 +0.01(+0.36%)
May 24, 2005 3.507 3.550 3.475 3.500 340,000 +0.00(+0.00%)
May 23, 2005 3.500 3.505 3.342 3.500 396,776 +0.03(+0.86%)
May 20, 2005 3.500 3.510 3.447 3.470 164,840 -0.03(-0.79%)
May 19, 2005 3.500 3.507 3.482 3.498 125,504 +0.00(+0.00%)
May 18, 2005 3.558 3.575 3.413 3.498 942,800 +0.01(+0.29%)
May 17, 2005 3.185 3.685 3.107 3.487 790,948 +0.34(+10.98%)
May 16, 2005 2.900 3.225 2.877 3.143 1,212,572 +0.23(+8.08%)
May 13, 2005 2.897 2.916 2.840 2.908 116,240 +0.08(+2.83%)
May 12, 2005 2.875 2.925 2.737 2.828 225,424 -0.04(-1.39%)
May 11, 2005 2.853 2.938 2.825 2.868 258,612 +0.02(+0.70%)
May 10, 2005 2.618 2.938 2.525 2.848 517,200 +0.37(+15.05%)
May 09, 2005 2.522 2.525 2.475 2.475 172,344 -0.02(-1.00%)
May 06, 2005 2.475 2.500 2.475 2.500 72,512 +0.02(+1.01%)
May 05, 2005 2.502 2.522 2.475 2.475 60,700 -0.05(-1.98%)
May 04, 2005 2.500 2.525 2.475 2.525 63,368 +0.02(+1.00%)
May 03, 2005 2.495 2.525 2.475 2.500 85,444 +0.02(+0.91%)
May 02, 2005 2.470 2.525 2.467 2.478 62,880 -0.02(-0.90%)
Apr 29, 2005 2.500 2.575 2.500 2.500 81,768 +0.02(+1.01%)
Apr 28, 2005 2.417 2.540 2.417 2.475 150,572 +0.03(+1.12%)
Apr 27, 2005 2.625 2.635 2.402 2.447 272,172 -0.18(-6.76%)
Apr 26, 2005 2.628 2.663 2.625 2.625 132,780 -0.01(-0.47%)
Apr 25, 2005 2.665 2.688 2.627 2.638 277,192 +0.01(+0.29%)
Apr 22, 2005 2.690 2.743 2.625 2.630 92,340 +0.00(+0.19%)
Apr 21, 2005 2.650 2.658 2.625 2.625 135,800 -0.02(-0.94%)
Apr 20, 2005 2.638 2.675 2.625 2.650 34,280 +0.00(+0.19%)
Apr 19, 2005 2.750 2.750 2.640 2.645 549,608 +0.02(+0.76%)
Apr 18, 2005 2.625 2.704 2.600 2.625 213,500 +0.06(+2.44%)
Apr 15, 2005 2.913 2.925 2.558 2.562 1,129,068 -0.37(-12.69%)
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.