Skip to main content

Dexcom Inc (NQ: DXCM )

139.89 +0.41 (+0.29%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 1.980 2.067 1.965 1.972 890,400 -0.02(-0.88%)
May 29, 2008 1.985 2.013 1.968 1.990 316,592 -0.01(-0.25%)
May 28, 2008 1.965 2.000 1.925 1.995 547,380 +0.03(+1.66%)
May 27, 2008 1.875 1.975 1.875 1.962 273,800 +0.07(+3.70%)
May 26, 2008 1.972 1.972 1.849 1.893 542,332 +0.00(+0.00%)
May 23, 2008 1.972 1.972 1.849 1.893 542,332 -0.06(-3.20%)
May 22, 2008 1.919 2.000 1.885 1.955 500,076 +0.07(+3.58%)
May 21, 2008 1.955 1.960 1.883 1.887 498,480 -0.06(-2.96%)
May 20, 2008 1.910 1.990 1.877 1.945 483,676 +0.04(+1.97%)
May 19, 2008 1.870 1.985 1.870 1.907 579,148 +0.04(+2.01%)
May 16, 2008 1.893 1.952 1.844 1.870 985,712 -0.02(-1.19%)
May 15, 2008 1.795 1.998 1.795 1.893 861,468 +0.11(+6.02%)
May 14, 2008 1.827 1.895 1.780 1.785 719,312 -0.03(-1.65%)
May 13, 2008 1.812 1.815 1.738 1.815 781,252 +0.01(+0.83%)
May 12, 2008 1.607 1.833 1.607 1.800 1,027,748 +0.20(+12.50%)
May 09, 2008 1.667 1.677 1.580 1.600 1,164,264 -0.11(-6.57%)
May 08, 2008 1.705 1.718 1.653 1.712 551,680 +0.01(+0.74%)
May 07, 2008 1.873 1.875 1.683 1.700 1,368,836 -0.17(-8.97%)
May 06, 2008 1.870 1.890 1.817 1.867 1,357,480 +0.02(+0.95%)
May 05, 2008 1.820 1.870 1.795 1.850 777,088 +0.04(+2.21%)
May 02, 2008 1.975 1.975 1.792 1.810 629,456 -0.16(-8.12%)
May 01, 2008 1.933 1.972 1.900 1.970 665,676 +0.04(+2.34%)
Apr 30, 2008 1.949 2.016 1.907 1.925 1,438,468 -0.03(-1.41%)
Apr 29, 2008 1.985 2.018 1.903 1.952 928,876 -0.05(-2.50%)
Apr 28, 2008 1.955 2.050 1.913 2.002 886,324 +0.05(+2.43%)
Apr 25, 2008 1.845 1.962 1.837 1.955 1,206,500 +0.10(+5.53%)
Apr 24, 2008 1.823 1.860 1.792 1.853 2,524,972 +0.02(+0.82%)
Apr 23, 2008 1.815 1.860 1.792 1.837 1,242,092 +0.04(+2.23%)
Apr 22, 2008 1.830 1.840 1.758 1.798 1,815,860 -0.03(-1.78%)
Apr 21, 2008 1.708 1.867 1.660 1.830 2,267,648 +0.07(+3.83%)
Apr 18, 2008 1.573 1.825 1.567 1.762 4,626,384 +0.31(+21.34%)
Apr 17, 2008 1.450 1.545 1.400 1.452 741,804 -0.01(-0.68%)
Apr 16, 2008 1.330 1.482 1.305 1.462 817,844 +0.13(+9.76%)
Apr 15, 2008 1.403 1.413 1.312 1.333 987,080 -0.08(-5.50%)
Apr 14, 2008 1.452 1.452 1.355 1.410 916,580 -0.04(-2.93%)
Apr 11, 2008 1.445 1.485 1.401 1.452 773,036 -0.02(-1.02%)
Apr 10, 2008 1.410 1.488 1.375 1.468 1,024,960 +0.04(+3.16%)
Apr 09, 2008 1.360 1.480 1.350 1.423 1,381,984 +0.05(+3.83%)
Apr 08, 2008 1.292 1.385 1.250 1.370 1,637,792 +0.09(+6.61%)
Apr 07, 2008 1.135 1.367 1.125 1.285 1,677,536 +0.17(+15.77%)
Apr 04, 2008 1.035 1.120 1.022 1.110 1,127,216 +0.07(+6.47%)
Apr 03, 2008 1.008 1.050 0.9900 1.042 448,860 +0.04(+4.25%)
Apr 02, 2008 1.005 1.012 0.9850 1.000 840,808 +0.00(+0.25%)
Apr 01, 2008 1.025 1.070 0.9925 0.9975 1,678,496 -0.04(-3.62%)
Mar 31, 2008 1.050 1.097 1.015 1.035 1,139,184 +0.02(+1.72%)
Mar 28, 2008 1.147 1.185 1.010 1.018 1,086,884 -0.14(-11.90%)
Mar 27, 2008 1.080 1.173 1.050 1.155 826,960 +0.08(+7.69%)
Mar 26, 2008 1.050 1.163 1.025 1.073 1,302,000 +0.02(+2.14%)
Mar 25, 2008 1.073 1.090 1.028 1.050 3,533,284 -0.03(-2.78%)
Mar 24, 2008 1.000 1.117 0.9775 1.080 1,865,572 +0.09(+8.54%)
Mar 21, 2008 0.9300 1.083 0.9250 0.9950 3,491,992 +0.00(+0.00%)
Mar 20, 2008 0.9300 1.083 0.9250 0.9950 3,491,992 +0.07(+7.57%)
Mar 19, 2008 0.9300 1.042 0.9225 0.9250 2,130,204 -0.04(-3.90%)
Mar 18, 2008 1.097 1.127 0.9275 0.9625 2,384,520 -0.10(-8.98%)
Mar 17, 2008 1.195 1.228 1.040 1.058 2,046,108 -0.11(-9.62%)
Mar 14, 2008 1.198 1.262 1.165 1.170 2,231,700 +0.05(+4.46%)
Mar 13, 2008 1.125 1.215 1.067 1.120 1,523,776 -0.04(-3.86%)
Mar 12, 2008 1.360 1.373 1.030 1.165 5,840,580 -0.25(-17.96%)
Mar 11, 2008 1.555 1.555 1.380 1.420 1,493,548 -0.09(-6.12%)
Mar 10, 2008 1.732 1.738 1.498 1.512 1,749,276 -0.24(-13.45%)
Mar 07, 2008 1.708 1.768 1.708 1.748 506,828 +0.02(+1.01%)
Mar 06, 2008 1.810 1.835 1.715 1.730 814,636 -0.11(-5.85%)
Mar 05, 2008 1.877 1.897 1.812 1.837 401,564 -0.04(-1.87%)
Mar 04, 2008 1.732 1.930 1.690 1.873 946,892 +0.13(+7.46%)
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.