Dexcom (NQ: DXCM )

329.30 USD -3.95 (-1.19%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.520 2.840 2.350 2.760 236,690 +0.24(+9.52%)
Dec 30, 2008 2.280 2.520 2.200 2.520 154,640 +0.26(+11.50%)
Dec 29, 2008 2.380 2.380 2.170 2.260 137,123 -0.13(-5.44%)
Dec 26, 2008 2.490 2.570 2.360 2.390 34,570 -0.09(-3.63%)
Dec 24, 2008 2.530 2.580 2.350 2.480 96,392 -0.07(-2.75%)
Dec 23, 2008 2.290 2.780 2.290 2.550 196,722 +0.05(+2.00%)
Dec 22, 2008 2.630 2.670 2.470 2.500 108,228 -0.13(-4.94%)
Dec 19, 2008 2.700 2.900 2.390 2.630 337,954 +0.08(+3.14%)
Dec 18, 2008 3.130 3.140 2.510 2.550 279,738 -0.47(-15.56%)
Dec 17, 2008 3.140 3.150 2.800 3.020 210,753 -0.14(-4.43%)
Dec 16, 2008 3.180 3.500 2.830 3.160 316,826 +0.02(+0.64%)
Dec 15, 2008 3.540 3.590 3.060 3.140 83,678 -0.39(-11.05%)
Dec 12, 2008 3.130 3.530 3.000 3.530 211,612 +0.34(+10.66%)
Dec 11, 2008 3.210 3.620 3.040 3.190 240,445 -0.10(-3.04%)
Dec 10, 2008 3.780 3.780 2.900 3.290 334,798 -0.32(-8.86%)
Dec 09, 2008 3.550 3.830 3.290 3.610 205,845 -0.03(-0.82%)
Dec 08, 2008 3.350 3.640 3.150 3.640 225,742 +0.34(+10.30%)
Dec 05, 2008 2.910 3.320 2.560 3.300 325,634 +0.31(+10.37%)
Dec 04, 2008 2.040 3.620 2.000 2.990 1,476,860 +1.00(+50.25%)
Dec 03, 2008 1.950 2.000 1.830 1.990 382,100 -0.01(-0.50%)
Dec 02, 2008 2.000 2.020 1.930 2.000 291,498 +0.05(+2.56%)
Dec 01, 2008 2.290 2.290 1.900 1.950 214,631 -0.05(-2.50%)
Nov 28, 2008 1.970 2.030 1.930 2.000 47,274 +0.00(+0.00%)
Nov 26, 2008 1.740 2.020 1.710 2.000 224,692 +0.03(+1.52%)
Nov 25, 2008 2.030 2.208 1.850 1.970 96,010 +0.02(+1.03%)
Nov 24, 2008 1.620 2.130 1.600 1.950 393,261 +0.41(+26.62%)
Nov 21, 2008 1.420 1.620 1.420 1.540 430,450 +0.15(+10.79%)
Nov 20, 2008 1.800 1.800 1.360 1.390 265,341 -0.37(-21.02%)
Nov 19, 2008 2.000 2.050 1.760 1.760 287,365 -0.08(-4.35%)
Nov 18, 2008 2.000 2.050 1.810 1.840 215,873 -0.15(-7.54%)
Nov 17, 2008 2.070 2.260 1.970 1.990 181,092 -0.09(-4.33%)
Nov 14, 2008 2.050 2.260 2.030 2.080 217,795 +0.03(+1.46%)
Nov 13, 2008 2.200 2.490 1.770 2.050 734,445 -0.10(-4.65%)
Nov 12, 2008 2.740 2.800 2.150 2.150 597,151 -0.60(-21.82%)
Nov 11, 2008 3.530 3.740 2.710 2.750 554,302 -0.83(-23.18%)
Nov 10, 2008 3.980 4.000 3.580 3.580 162,700 -0.19(-5.04%)
Nov 07, 2008 3.840 4.110 3.750 3.770 168,291 -0.03(-0.79%)
Nov 06, 2008 4.150 4.240 3.780 3.800 143,817 -0.38(-9.09%)
Nov 05, 2008 4.360 4.600 4.110 4.180 150,386 -0.22(-5.00%)
Nov 04, 2008 4.670 4.670 4.280 4.400 136,071 -0.08(-1.79%)
Nov 03, 2008 4.530 4.705 4.370 4.480 200,720 -0.04(-0.88%)
Oct 31, 2008 4.190 4.830 4.190 4.520 288,965 +0.25(+5.85%)
Oct 30, 2008 4.260 4.690 4.110 4.270 112,023 +0.06(+1.43%)
Oct 29, 2008 4.630 4.630 4.150 4.210 141,346 -0.31(-6.86%)
Oct 28, 2008 3.810 4.590 3.810 4.520 121,824 +0.50(+12.44%)
Oct 27, 2008 3.760 4.020 3.660 4.020 169,541 +0.25(+6.63%)
Oct 24, 2008 3.910 4.090 3.770 3.770 84,810 -0.32(-7.82%)
Oct 23, 2008 4.150 4.370 3.960 4.090 210,926 -0.04(-0.97%)
Oct 22, 2008 4.310 4.500 4.130 4.130 75,100 -0.29(-6.56%)
Oct 21, 2008 4.420 4.697 4.250 4.420 94,536 -0.08(-1.78%)
Oct 20, 2008 4.420 4.830 4.420 4.500 121,737 +0.18(+4.17%)
Oct 17, 2008 4.550 5.180 4.010 4.320 182,638 -0.35(-7.49%)
Oct 16, 2008 4.290 4.830 3.980 4.670 151,102 +0.41(+9.62%)
Oct 15, 2008 4.690 4.910 3.620 4.260 590,963 -0.49(-10.32%)
Oct 14, 2008 5.100 5.500 4.470 4.750 552,534 -0.23(-4.62%)
Oct 13, 2008 4.000 5.040 3.936 4.980 421,176 +0.98(+24.50%)
Oct 10, 2008 3.970 4.700 3.630 4.000 518,149 +0.00(+0.00%)
Oct 09, 2008 4.950 5.120 3.900 4.000 215,207 -0.85(-17.53%)
Oct 08, 2008 5.080 5.300 4.810 4.850 237,707 -0.38(-7.27%)
Oct 07, 2008 5.850 5.850 5.200 5.230 174,551 -0.56(-9.67%)
Oct 06, 2008 5.640 5.990 5.140 5.790 249,563 +0.02(+0.35%)
Oct 03, 2008 6.010 6.470 5.750 5.770 157,012 -0.15(-2.53%)
Oct 02, 2008 6.090 6.300 5.900 5.920 137,839 -0.19(-3.11%)
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.