Indicators

Dexcom Inc (NQ: DXCM )

134.00 +2.48 (+1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.025	1.042	0.9975	1.035	1,225,008	+0.03(+2.73%)
Mar 30, 2009	1.032	1.036	0.9600	1.008	2,485,492	-0.15(-13.15%)
Mar 26, 2009	1.123	1.170	1.087	1.160	1,213,412	+0.06(+5.45%)
Mar 25, 2009	1.117	1.160	1.005	1.100	1,494,724	-0.00(-0.45%)
Mar 24, 2009	1.147	1.163	1.103	1.105	1,226,504	-0.06(-4.95%)
Mar 23, 2009	1.125	1.163	1.075	1.163	1,214,744	+0.12(+11.78%)
Mar 20, 2009	1.075	1.113	1.038	1.040	1,272,156	-0.03(-3.26%)
Mar 19, 2009	1.070	1.110	1.045	1.075	683,896	+0.02(+1.65%)
Mar 18, 2009	1.025	1.087	1.025	1.058	1,902,220	+0.03(+3.17%)
Mar 17, 2009	1.010	1.055	0.9950	1.025	803,452	+0.02(+1.74%)
Mar 16, 2009	1.038	1.073	0.9625	1.008	796,408	-0.01(-1.47%)
Mar 13, 2009	1.025	1.063	0.9725	1.022	1,431,048	-0.00(-0.24%)
Mar 12, 2009	0.9300	1.035	0.9300	1.025	1,625,412	+0.09(+9.33%)
Mar 11, 2009	0.9675	0.9925	0.8800	0.9375	909,008	-0.02(-2.09%)
Mar 10, 2009	0.8850	0.9625	0.8275	0.9575	1,015,584	+0.09(+10.69%)
Mar 09, 2009	0.8225	0.8950	0.8225	0.8650	861,780	+0.04(+4.53%)
Mar 06, 2009	0.7950	0.9225	0.7950	0.8275	999,340	+0.01(+1.22%)
Mar 05, 2009	0.9475	1.012	0.8100	0.8175	911,916	-0.16(-16.37%)
Mar 04, 2009	0.9525	1.000	0.9500	0.9775	411,776	+0.08(+8.61%)

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.