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

Historical Prices

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.