Historical Prices for Dexcom (DXCM)

Symbol:

Historical Data for DexCom Inc. (DXCM)

After Hours: $ 3.99

-0.01 (-0.25%)

Volume: 862

4:08 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	3.97	4.70	3.63	4.00	518,149	–	–
10/9/08	4.95	5.12	3.90	4.00	215,207	-0.85	-17.53%
10/8/08	5.08	5.30	4.81	4.85	237,707	-0.38	-7.27%
10/7/08	5.85	5.85	5.20	5.23	174,551	-0.56	-9.67%
10/6/08	5.64	5.99	5.14	5.79	249,563	0.02	0.35%
10/3/08	6.01	6.47	5.75	5.77	157,012	-0.15	-2.53%
10/2/08	6.09	6.30	5.90	5.92	137,839	-0.19	-3.11%
10/1/08	6.15	6.46	5.99	6.11	160,990	-0.08	-1.29%
9/30/08	6.09	6.61	6.01	6.19	146,442	0.18	3.00%
9/29/08	6.25	6.47	6.01	6.01	162,248	-0.31	-4.91%
9/26/08	6.23	6.44	6.11	6.32	136,186	-0.01	-0.16%
9/25/08	6.67	6.96	6.06	6.33	217,586	-0.29	-4.38%
9/24/08	6.37	6.88	6.34	6.62	271,710	0.27	4.25%
9/23/08	6.53	6.85	6.26	6.35	107,069	-0.19	-2.91%
9/22/08	7.24	7.26	6.51	6.54	143,192	-0.61	-8.53%
9/19/08	7.69	7.90	6.92	7.15	657,272	-0.22	-2.99%
9/18/08	6.81	7.44	6.26	7.37	691,497	0.63	9.35%
9/17/08	6.67	6.78	5.96	6.74	274,427	–	–
9/16/08	6.43	6.83	6.36	6.74	206,865	0.17	2.59%
9/15/08	6.22	6.62	6.19	6.57	268,573	0.15	2.34%
9/12/08	6.52	6.57	6.1566	6.42	125,076	0.15	2.39%
9/11/08	6.37	6.37	6.10	6.27	317,918	-0.17	-2.64%
9/10/08	6.85	6.98	6.10	6.44	246,565	-0.39	-5.71%
9/9/08	7.03	7.44	6.76	6.83	340,022	-0.17	-2.43%
9/8/08	7.00	7.25	6.91	7.00	458,989	0.13	1.89%
9/5/08	6.25	7.00	6.00	6.87	317,473	0.59	9.39%
9/4/08	6.34	6.63	6.25	6.28	122,149	-0.13	-2.03%
9/3/08	6.44	6.69	6.33	6.41	186,483	-0.02	-0.31%
9/2/08	7.02	7.02	6.42	6.43	136,416	-0.45	-6.54%
8/29/08	7.11	7.28	6.83	6.88	109,498	-0.23	-3.23%
8/28/08	6.88	7.15	6.555	7.11	244,627	0.23	3.34%
8/27/08	6.42	6.92	6.42	6.88	250,152	0.45	7.00%
8/26/08	6.19	6.44	6.10	6.43	167,323	0.24	3.88%
8/25/08	6.35	6.40	6.13	6.19	283,469	-0.18	-2.83%
8/22/08	6.04	6.46	6.025	6.37	457,605	0.36	5.99%
8/21/08	5.74	6.04	5.69	6.01	342,814	0.16	2.74%
8/20/08	6.20	6.20	5.66	5.85	389,153	-0.40	-6.40%
8/19/08	6.51	6.64	6.14	6.25	281,812	-0.34	-5.16%
8/18/08	6.96	7.04	6.53	6.59	204,074	-0.37	-5.32%
8/15/08	7.06	7.15	6.74	6.96	191,845	0.01	0.14%
8/14/08	6.54	6.95	6.54	6.95	214,180	0.43	6.60%
8/13/08	6.50	6.74	6.30	6.52	261,068	0.07	1.09%
8/12/08	6.69	6.72	6.34	6.45	214,775	-0.29	-4.30%
8/11/08	7.24	7.24	6.66	6.74	194,557	-0.52	-7.16%
8/8/08	6.77	7.31	6.31	7.26	198,996	0.48	7.08%
8/7/08	6.24	6.78	6.03	6.78	193,051	0.48	7.62%
8/6/08	7.00	7.12	6.07	6.30	518,080	-0.90	-12.50%
8/5/08	6.84	7.50	6.61	7.20	282,928	0.52	7.78%
8/4/08	6.84	6.82	6.55	6.68	176,612	-0.18	-2.62%
8/1/08	6.72	6.94	6.52	6.86	138,426	0.14	2.08%
7/31/08	6.90	7.02	6.60	6.72	173,456	-0.26	-3.72%
7/30/08	7.27	7.48	6.96	6.98	115,287	-0.23	-3.19%
7/29/08	6.87	7.25	6.78	7.21	118,345	0.35	5.10%
7/28/08	6.98	7.0838	6.78	6.86	83,448	-0.17	-2.42%
7/25/08	7.34	7.78	6.98	7.03	170,223	-0.16	-2.23%
7/24/08	7.28	7.52	7.16	7.19	66,909	0.02	0.28%
7/23/08	7.67	7.89	7.044	7.17	185,146	-0.50	-6.52%
7/22/08	6.92	7.69	6.83	7.67	107,316	0.72	10.36%
7/21/08	6.75	7.04	6.55	6.95	62,169	0.22	3.27%
7/18/08	7.25	7.39	6.72	6.73	97,680	-0.48	-6.66%
7/17/08	7.00	7.40	6.969	7.21	163,289	0.26	3.74%
7/16/08	6.77	7.00	6.50	6.95	241,311	0.22	3.27%
7/15/08	6.06	6.77	5.81	6.73	209,321	0.59	9.61%
7/14/08	5.92	6.75	5.93	6.14	193,922	-0.46	-6.97%