Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Dexcom (NQ: DXCM )

381.71 USD -1.18 (-0.31%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 12, 2021 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 (%)
Jan 31, 2008 8.540 8.820 8.410 8.410 177,526 -0.15(-1.75%)
Jan 30, 2008 8.880 9.090 8.560 8.560 85,987 -0.38(-4.25%)
Jan 29, 2008 9.090 9.110 8.860 8.940 99,859 -0.14(-1.54%)
Jan 28, 2008 8.960 9.210 8.830 9.080 145,631 +0.07(+0.78%)
Jan 25, 2008 8.080 9.060 8.000 9.010 318,516 +0.75(+9.08%)
Jan 24, 2008 9.020 9.180 8.060 8.260 339,608 -0.76(-8.43%)
Jan 23, 2008 8.990 9.330 8.600 9.020 220,663 -0.03(-0.33%)
Jan 22, 2008 9.020 9.110 8.830 9.050 161,349 +0.15(+1.69%)
Jan 21, 2008 9.440 9.450 8.870 8.900 131,387 +0.00(+0.00%)
Jan 18, 2008 9.440 9.450 8.870 8.900 131,387 -0.57(-6.02%)
Jan 17, 2008 9.610 9.840 9.060 9.470 214,945 -0.14(-1.46%)
Jan 16, 2008 9.370 10.02 9.120 9.610 359,456 +0.25(+2.67%)
Jan 15, 2008 8.750 9.370 8.750 9.360 370,135 +0.51(+5.76%)
Jan 14, 2008 8.660 9.000 8.580 8.850 386,463 +0.30(+3.51%)
Jan 11, 2008 8.510 8.830 8.500 8.550 184,525 -0.05(-0.58%)
Jan 10, 2008 8.270 8.810 8.020 8.600 323,191 +0.34(+4.12%)
Jan 09, 2008 8.240 8.560 7.870 8.260 620,907 -0.02(-0.24%)
Jan 08, 2008 8.470 8.470 8.140 8.280 129,620 -0.22(-2.59%)
Jan 07, 2008 8.780 9.070 8.410 8.500 117,208 -0.20(-2.30%)
Jan 04, 2008 8.790 8.810 8.490 8.700 133,983 -0.14(-1.58%)
Jan 03, 2008 8.920 9.030 8.810 8.840 86,980 -0.11(-1.23%)
Jan 02, 2008 9.050 9.270 8.820 8.950 139,604 +0.12(+1.36%)
Jan 01, 2008 8.630 9.100 8.630 8.830 140,927 +0.00(+0.00%)
Dec 31, 2007 8.630 9.100 8.630 8.830 140,927 +0.16(+1.85%)
Dec 28, 2007 9.140 9.240 8.540 8.670 86,696 -0.43(-4.73%)
Dec 27, 2007 9.230 9.470 9.030 9.100 145,548 -0.15(-1.62%)
Dec 26, 2007 9.380 9.600 9.150 9.250 143,404 -0.13(-1.39%)
Dec 24, 2007 8.930 9.580 8.815 9.380 93,526 +0.46(+5.16%)
Dec 21, 2007 8.290 8.920 8.290 8.920 186,099 +0.77(+9.45%)
Dec 20, 2007 7.660 8.530 7.660 8.150 135,554 +0.54(+7.10%)
Dec 19, 2007 7.620 7.840 7.600 7.610 71,178 -0.06(-0.78%)
Dec 18, 2007 7.880 7.990 7.550 7.670 87,262 -0.15(-1.92%)
Dec 17, 2007 7.970 8.220 7.720 7.820 158,390 -0.16(-2.01%)
Dec 14, 2007 8.350 8.350 7.970 7.980 124,107 -0.37(-4.43%)
Dec 13, 2007 8.470 8.520 8.060 8.350 146,075 -0.17(-2.00%)
Dec 12, 2007 9.000 9.000 8.440 8.520 109,758 -0.38(-4.27%)
Dec 11, 2007 9.480 9.480 8.830 8.900 67,264 -0.40(-4.30%)
Dec 10, 2007 9.330 9.650 9.260 9.300 79,778 -0.04(-0.43%)
Dec 07, 2007 9.130 9.520 9.000 9.340 82,866 +0.21(+2.30%)
Dec 06, 2007 8.440 9.130 8.410 9.130 74,646 +0.70(+8.30%)
Dec 05, 2007 8.840 8.840 8.350 8.430 84,790 -0.32(-3.66%)
Dec 04, 2007 8.600 9.000 8.470 8.750 79,369 +0.05(+0.57%)
Dec 03, 2007 8.630 9.000 8.570 8.700 128,912 +0.05(+0.58%)
Nov 30, 2007 8.570 8.980 8.560 8.650 123,259 +0.16(+1.88%)
Nov 29, 2007 8.530 8.640 8.310 8.490 39,577 -0.07(-0.82%)
Nov 28, 2007 8.340 8.610 8.150 8.560 160,848 +0.27(+3.26%)
Nov 27, 2007 8.560 8.560 8.240 8.290 136,359 -0.27(-3.15%)
Nov 26, 2007 8.390 8.620 8.190 8.560 98,815 +0.16(+1.90%)
Nov 23, 2007 8.380 8.420 8.310 8.400 24,987 +0.07(+0.84%)
Nov 21, 2007 8.510 8.520 8.310 8.330 43,253 -0.27(-3.14%)
Nov 20, 2007 8.740 8.800 8.380 8.600 121,296 -0.16(-1.83%)
Nov 19, 2007 8.990 8.990 8.640 8.760 91,587 -0.28(-3.07%)
Nov 16, 2007 9.000 9.980 8.900 9.037 230,912 +0.15(+1.65%)
Nov 15, 2007 9.080 9.110 8.880 8.890 81,655 -0.25(-2.74%)
Nov 14, 2007 8.650 9.140 8.650 9.140 145,751 +0.54(+6.28%)
Nov 13, 2007 8.510 8.640 8.490 8.600 123,573 +0.15(+1.78%)
Nov 12, 2007 8.590 8.650 8.400 8.450 123,955 -0.16(-1.86%)
Nov 09, 2007 8.350 8.620 8.260 8.610 144,308 +0.21(+2.50%)
Nov 08, 2007 8.550 8.550 8.320 8.400 79,090 -0.08(-0.94%)
Nov 07, 2007 8.700 8.750 8.480 8.480 98,569 -0.31(-3.53%)
Nov 06, 2007 8.800 8.835 8.420 8.790 111,165 +0.06(+0.69%)
Nov 05, 2007 8.790 8.840 8.510 8.730 107,837 -0.21(-2.35%)
Nov 02, 2007 9.130 9.130 8.690 8.940 120,492 -0.12(-1.32%)
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.