The closing price for DexCom (DXCM) in May 2008 was $1.97, on May 30, 2008. It was up 2.1% for the month. The latest price is $68.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $1.98 | $2.07 | $1.97 | $1.97 | 890,400 |
May 29 2008 | $1.99 | $2.01 | $1.97 | $1.99 | 316,800 |
May 28 2008 | $1.97 | $2.00 | $1.93 | $2.00 | 547,600 |
May 27 2008 | $1.88 | $1.98 | $1.88 | $1.96 | 274,000 |
May 23 2008 | $1.97 | $1.97 | $1.85 | $1.89 | 542,400 |
May 22 2008 | $1.92 | $2.00 | $1.89 | $1.96 | 500,400 |
May 21 2008 | $1.96 | $1.96 | $1.88 | $1.89 | 498,800 |
May 20 2008 | $1.91 | $1.99 | $1.88 | $1.95 | 484,000 |
May 19 2008 | $1.87 | $1.99 | $1.87 | $1.91 | 579,200 |
May 16 2008 | $1.89 | $1.95 | $1.85 | $1.87 | 986,000 |
May 15 2008 | $1.80 | $2.00 | $1.80 | $1.89 | 861,600 |
May 14 2008 | $1.83 | $1.90 | $1.78 | $1.79 | 719,600 |
May 13 2008 | $1.81 | $1.82 | $1.74 | $1.82 | 781,600 |
May 12 2008 | $1.61 | $1.83 | $1.61 | $1.80 | 1,028,000 |
May 09 2008 | $1.67 | $1.68 | $1.58 | $1.60 | 1,164,400 |
May 08 2008 | $1.71 | $1.72 | $1.65 | $1.71 | 552,000 |
May 07 2008 | $1.87 | $1.88 | $1.68 | $1.70 | 1,369,200 |
May 06 2008 | $1.87 | $1.89 | $1.82 | $1.87 | 1,357,600 |
May 05 2008 | $1.82 | $1.87 | $1.80 | $1.85 | 777,200 |
May 02 2008 | $1.98 | $1.98 | $1.79 | $1.81 | 629,600 |
May 01 2008 | $1.93 | $1.97 | $1.90 | $1.97 | 666,000 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
