Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexcom Inc (NQ: DXCM )

69.96 +1.05 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2008 1.522 1.653 1.502 1.548 585,768 +0.05(+3.00%)
Sep 29, 2008 1.562 1.617 1.502 1.502 648,992 -0.08(-4.91%)
Sep 26, 2008 1.558 1.610 1.528 1.580 544,744 -0.00(-0.16%)
Sep 25, 2008 1.667 1.740 1.515 1.583 870,344 -0.07(-4.38%)
Sep 24, 2008 1.593 1.720 1.585 1.655 1,086,840 +0.07(+4.25%)
Sep 23, 2008 1.633 1.712 1.565 1.587 428,276 -0.05(-2.91%)
Sep 22, 2008 1.810 1.815 1.627 1.635 572,768 -0.15(-8.53%)
Sep 19, 2008 1.923 1.975 1.730 1.788 2,657,864 -0.05(-2.99%)
Sep 18, 2008 1.702 1.860 1.565 1.843 2,765,988 +0.16(+9.35%)
Sep 17, 2008 1.667 1.695 1.490 1.685 1,098,108 +0.00(+0.00%)
Sep 16, 2008 1.607 1.708 1.590 1.685 827,460 +0.04(+2.59%)
Sep 15, 2008 1.555 1.655 1.548 1.643 1,074,292 +0.04(+2.34%)
Sep 12, 2008 1.630 1.643 1.539 1.605 500,304 +0.04(+2.39%)
Sep 11, 2008 1.593 1.593 1.525 1.567 1,271,672 -0.04(-2.64%)
Sep 10, 2008 1.712 1.745 1.525 1.610 986,260 -0.10(-5.71%)
Sep 09, 2008 1.758 1.860 1.690 1.708 1,360,088 -0.04(-2.43%)
Sep 08, 2008 1.750 1.812 1.728 1.750 1,835,956 +0.03(+1.89%)
Sep 05, 2008 1.562 1.750 1.500 1.718 1,269,892 +0.15(+9.39%)
Sep 04, 2008 1.585 1.657 1.562 1.570 488,596 -0.03(-2.03%)
Sep 03, 2008 1.610 1.673 1.583 1.603 745,932 -0.00(-0.31%)
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.