Skip to main content

Dexcom Inc (NQ: DXCM )

140.15 +0.67 (+0.48%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.922 2.940 2.875 2.905 412,476 -0.04(-1.27%)
Sep 29, 2005 2.877 2.942 2.875 2.942 44,060 +0.01(+0.26%)
Sep 28, 2005 3.018 3.025 2.875 2.935 197,524 -0.10(-3.29%)
Sep 27, 2005 3.125 3.125 3.035 3.035 59,876 -0.08(-2.57%)
Sep 26, 2005 3.062 3.167 3.040 3.115 58,760 +0.05(+1.47%)
Sep 23, 2005 3.070 3.143 3.062 3.070 315,392 +0.02(+0.74%)
Sep 22, 2005 3.060 3.060 3.002 3.047 44,472 -0.03(-0.97%)
Sep 21, 2005 3.027 3.125 2.970 3.078 97,020 +0.09(+2.93%)
Sep 20, 2005 3.013 3.035 2.958 2.990 78,216 -0.04(-1.40%)
Sep 19, 2005 3.103 3.105 3.015 3.033 35,576 -0.07(-2.41%)
Sep 16, 2005 3.100 3.107 3.075 3.107 373,632 +0.01(+0.24%)
Sep 15, 2005 3.112 3.112 3.075 3.100 139,824 -0.02(-0.64%)
Sep 14, 2005 3.115 3.152 3.087 3.120 763,200 +0.04(+1.38%)
Sep 13, 2005 3.103 3.138 3.040 3.078 811,012 +0.02(+0.49%)
Sep 12, 2005 3.087 3.175 3.062 3.062 209,184 -0.05(-1.61%)
Sep 09, 2005 3.095 3.135 3.095 3.112 30,168 +0.02(+0.81%)
Sep 08, 2005 3.172 3.197 3.050 3.087 27,128 -0.04(-1.20%)
Sep 07, 2005 3.130 3.155 3.060 3.125 141,040 -0.02(-0.64%)
Sep 06, 2005 3.070 3.145 3.070 3.145 71,528 +0.04(+1.29%)
Sep 02, 2005 3.013 3.123 3.013 3.105 94,236 +0.08(+2.64%)
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.