| DEXCOM Add to My Watchlist | (NSDQ: DXCM) |
| DexCom | 8.83 | -0.03 (-0.34%) | 248,584 |
| Historical Data for DXCM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.00 | 9.05 | 8.72 | 248,584 | 8.83 | -0.03 -0.34% |
| 02/08/10 | 9.05 | 9.09 | 8.85 | 139,748 | 8.86 | -0.13 -1.45% |
| 02/05/10 | 9.06 | 9.06 | 8.78 | 468,125 | 8.99 | 0.00 0.00% |
| 02/04/10 | 9.14 | 9.21 | 8.94 | 421,920 | 8.99 | -0.25 -2.71% |
| 02/03/10 | 9.27 | 9.43 | 9.10 | 137,541 | 9.24 | -0.10 -1.07% |
| 02/02/10 | 9.34 | 9.49 | 9.24 | 330,023 | 9.34 | -0.02 -0.21% |
| 02/01/10 | 9.19 | 9.37 | 9.10 | 318,250 | 9.36 | +0.30 +3.31% |
| 01/29/10 | 9.30 | 9.58 | 9.05 | 812,402 | 9.06 | -0.18 -1.95% |
| 01/28/10 | 9.54 | 9.54 | 9.08 | 437,043 | 9.24 | -0.31 -3.25% |
| 01/27/10 | 9.23 | 9.60 | 9.21 | 694,390 | 9.55 | +0.28 +3.02% |
| 01/26/10 | 9.31 | 9.50 | 9.24 | 446,277 | 9.27 | -0.10 -1.07% |
| 01/25/10 | 9.46 | 9.54 | 9.11 | 417,459 | 9.37 | +0.01 +0.11% |
| 01/22/10 | 9.69 | 9.71 | 9.21 | 478,620 | 9.36 | -0.39 -4.00% |
| 01/21/10 | 10.04 | 10.04 | 9.46 | 484,224 | 9.75 | -0.26 -2.60% |
| 01/20/10 | 10.03 | 10.19 | 9.92 | 431,335 | 10.01 | -0.06 -0.60% |
| 01/19/10 | 9.65 | 10.20 | 9.65 | 739,011 | 10.07 | +0.37 +3.81% |
| 01/18/10 | 9.70 | 9.70 | 9.70 | 0 | 9.70 | 0.00 0.00% |
| 01/15/10 | 9.49 | 9.89 | 9.28 | 2,811,132 | 9.70 | +0.48 +5.21% |
| 01/14/10 | 9.23 | 9.36 | 9.19 | 184,960 | 9.22 | 0.00 0.00% |
| 01/13/10 | 9.47 | 9.58 | 9.02 | 328,403 | 9.22 | -0.24 -2.54% |
| 01/12/10 | 8.97 | 9.46 | 8.90 | 388,350 | 9.46 | +0.45 +4.99% |
| 01/11/10 | 9.12 | 9.24 | 8.94 | 204,595 | 9.01 | -0.03 -0.33% |
| 01/08/10 | 9.20 | 9.30 | 8.97 | 174,526 | 9.04 | -0.17 -1.85% |
| 01/07/10 | 9.02 | 9.34 | 8.91 | 376,087 | 9.21 | +0.26 +2.91% |
| 01/06/10 | 8.71 | 9.11 | 8.64 | 1,047,740 | 8.95 | +0.26 +2.99% |
| 01/05/10 | 8.52 | 8.79 | 8.46 | 428,996 | 8.69 | +0.13 +1.52% |
| 01/04/10 | 8.21 | 8.56 | 8.21 | 373,059 | 8.56 | +0.49 +6.07% |
| 01/01/10 | 8.07 | 8.07 | 8.07 | 0 | 8.07 | 0.00 0.00% |
| 12/31/09 | 8.14 | 8.24 | 8.04 | 164,371 | 8.07 | -0.05 -0.62% |
| 12/30/09 | 7.99 | 8.12 | 7.89 | 161,792 | 8.12 | +0.07 +0.87% |
| 12/29/09 | 7.89 | 8.08 | 7.80 | 193,983 | 8.05 | +0.18 +2.29% |
| 12/28/09 | 7.78 | 7.90 | 7.65 | 191,625 | 7.87 | +0.14 +1.81% |
| 12/25/09 | 7.60 | 7.76 | 7.58 | 79,735 | 7.73 | 0.00 0.00% |
| 12/24/09 | 7.60 | 7.76 | 7.58 | 79,735 | 7.73 | +0.18 +2.38% |
| 12/23/09 | 7.35 | 7.59 | 7.35 | 342,582 | 7.55 | +0.22 +3.00% |
| 12/22/09 | 7.23 | 7.44 | 7.12 | 325,892 | 7.33 | +0.10 +1.38% |
| 12/21/09 | 7.34 | 7.48 | 7.14 | 249,893 | 7.23 | -0.05 -0.69% |
| 12/18/09 | 7.61 | 7.65 | 7.21 | 547,338 | 7.28 | -0.26 -3.45% |
| 12/17/09 | 7.67 | 7.85 | 7.37 | 231,726 | 7.54 | -0.17 -2.20% |
| 12/16/09 | 7.80 | 7.80 | 7.61 | 121,488 | 7.71 | 0.00 0.00% |
| 12/15/09 | 7.62 | 7.87 | 7.49 | 124,156 | 7.71 | +0.05 +0.65% |
| 12/14/09 | 7.65 | 7.67 | 7.45 | 84,938 | 7.66 | +0.07 +0.92% |
| 12/11/09 | 7.55 | 7.75 | 7.42 | 384,546 | 7.59 | +0.09 +1.20% |
| 12/10/09 | 7.37 | 7.60 | 7.36 | 262,397 | 7.50 | +0.17 +2.32% |
| 12/09/09 | 7.16 | 7.34 | 7.05 | 310,671 | 7.33 | +0.20 +2.81% |
| 12/08/09 | 7.23 | 7.32 | 7.13 | 385,837 | 7.13 | -0.17 -2.33% |
| 12/07/09 | 7.29 | 7.43 | 7.25 | 267,902 | 7.30 | -0.17 -2.28% |
| 12/04/09 | 7.33 | 7.50 | 7.18 | 152,216 | 7.47 | +0.31 +4.33% |
| 12/03/09 | 7.29 | 7.54 | 7.13 | 450,330 | 7.16 | -0.08 -1.10% |
| 12/02/09 | 7.20 | 7.33 | 7.16 | 205,982 | 7.24 | +0.04 +0.56% |
| \/ Download Data To Spreadsheet | ||||||
