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

Dexcom Inc (NQ: DXCM )

133.86 -2.66 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Aug 29, 2008 1.778 1.820 1.708 1.720 437,992 -0.06(-3.23%)
Aug 28, 2008 1.720 1.788 1.639 1.778 978,508 +0.06(+3.34%)
Aug 27, 2008 1.605 1.730 1.605 1.720 1,000,608 +0.11(+7.00%)
Aug 26, 2008 1.548 1.610 1.525 1.607 669,292 +0.06(+3.88%)
Aug 25, 2008 1.587 1.600 1.532 1.548 1,133,876 -0.04(-2.83%)
Aug 22, 2008 1.510 1.615 1.506 1.593 1,830,420 +0.09(+5.99%)
Aug 21, 2008 1.435 1.510 1.423 1.502 1,371,256 +0.04(+2.74%)
Aug 20, 2008 1.550 1.550 1.415 1.462 1,556,612 -0.10(-6.40%)
Aug 19, 2008 1.627 1.660 1.535 1.562 1,127,248 -0.08(-5.16%)
Aug 18, 2008 1.740 1.760 1.633 1.647 816,296 -0.09(-5.32%)
Aug 15, 2008 1.765 1.788 1.685 1.740 813,084 +0.00(+0.14%)
Aug 14, 2008 1.635 1.738 1.635 1.738 856,720 +0.11(+6.60%)
Aug 13, 2008 1.625 1.685 1.575 1.630 1,044,272 +0.02(+1.09%)
Aug 12, 2008 1.673 1.680 1.585 1.613 859,100 -0.07(-4.30%)
Aug 11, 2008 1.810 1.810 1.665 1.685 778,228 -0.13(-7.16%)
Aug 08, 2008 1.692 1.827 1.577 1.815 795,984 +0.12(+7.08%)
Aug 07, 2008 1.560 1.695 1.508 1.695 772,204 +0.12(+7.62%)
Aug 06, 2008 1.750 1.780 1.518 1.575 2,072,320 -0.23(-12.50%)
Aug 05, 2008 1.710 1.875 1.653 1.800 1,131,712 +0.13(+7.78%)
Aug 04, 2008 1.705 1.705 1.637 1.670 706,448 -0.05(-2.62%)
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.