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 (%)
Jul 31, 2008 1.725 1.755 1.650 1.680 693,824 -0.07(-3.72%)
Jul 30, 2008 1.817 1.870 1.740 1.745 461,148 -0.06(-3.19%)
Jul 29, 2008 1.802 1.812 1.695 1.802 473,380 +0.09(+5.10%)
Jul 28, 2008 1.745 1.771 1.695 1.715 333,792 -0.04(-2.42%)
Jul 25, 2008 1.835 1.945 1.745 1.758 680,892 -0.04(-2.23%)
Jul 24, 2008 1.820 1.880 1.790 1.798 267,636 +0.01(+0.28%)
Jul 23, 2008 1.917 1.972 1.761 1.792 740,584 -0.12(-6.52%)
Jul 22, 2008 1.730 1.923 1.708 1.917 429,264 +0.18(+10.36%)
Jul 21, 2008 1.688 1.760 1.637 1.738 248,676 +0.05(+3.27%)
Jul 18, 2008 1.812 1.847 1.680 1.683 390,720 -0.12(-6.66%)
Jul 17, 2008 1.750 1.850 1.742 1.802 653,156 +0.06(+3.74%)
Jul 16, 2008 1.692 1.750 1.625 1.738 965,244 +0.05(+3.27%)
Jul 15, 2008 1.515 1.692 1.452 1.683 837,284 +0.15(+9.61%)
Jul 14, 2008 1.650 1.688 1.482 1.535 775,688 -0.11(-6.97%)
Jul 11, 2008 1.480 1.650 1.450 1.650 438,824 +0.15(+10.18%)
Jul 10, 2008 1.458 1.562 1.440 1.498 376,644 +0.04(+2.39%)
Jul 09, 2008 1.600 1.600 1.462 1.462 436,496 -0.14(-8.88%)
Jul 08, 2008 1.430 1.610 1.430 1.605 900,112 +0.19(+13.03%)
Jul 07, 2008 1.420 1.435 1.340 1.420 949,932 +0.00(+0.18%)
Jul 04, 2008 1.430 1.435 1.335 1.417 311,628 +0.00(+0.00%)
Jul 03, 2008 1.430 1.435 1.335 1.417 311,628 -0.01(-0.70%)
Jul 02, 2008 1.462 1.485 1.393 1.427 843,844 -0.04(-2.89%)
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.