NASDAQ, DXCM End of Day and Historical Stock Data [Dexcom Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DXCM:

08 Aug 25 16:29

LAST: 78.86	CHANGE: 2.46	OPEN: 76.27	HIGH: 79.05	ASK: 42.68	VOLUME: 3.82M
LAST: 78.86	CHG(%): 3.22	PREV: 76.40	LOW: 76.27	BID: 7172.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	76.27	79.05	76.27	78.86	3.87M
07 Aug 25	77.12	77.95	75.59	76.40	3.08M
06 Aug 25	75.48	77.95	74.80	76.40	4.84M
05 Aug 25	76.30	76.53	74.88	75.46	5.63M
04 Aug 25	79.90	80.22	75.94	76.25	6.54M
01 Aug 25	80.57	80.86	78.93	79.28	5.24M
31 Jul 25	85.70	87.00	80.46	80.77	9.28M
30 Jul 25	89.35	89.98	88.30	89.06	4.52M
29 Jul 25	89.64	89.96	88.97	89.35	2.47M
28 Jul 25	88.99	89.76	88.63	89.53	2.7M

COMPANY PROFILE

Name:
About:	We are a medical device company focused on the design, development and commercialization of continuous glucose monitoring systems for people with diabetes. On March 24, 2006, we received approval from the U.S. Food and Drug Administration, or FDA, for our first product, the Short-Term Continuous Glucose Monitoring System, or STS ?, designed for up to three days of continuous use. On May 31, 2007, we received approval from the FDA for our second generation continuous glucose monitoring system, the SEVEN ?, designed for up to seven days of continuous use, and we began commercializing this product in the third quarter of 2007. As part of our commercialization of the SEVEN, we discontinued sales of our STS three-day durable system in the second quarter of 2007. We continue to sell three-day disposable sensors to customers who previously purchased the STS durable system, and expect to discontinue sales of the three-day sensors during 2008. ...
Sector:	Health Care
Industry:	Medical/Dental Instruments
CIK:	1093557

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 14, 2005

Purchase Intraday History
for this symbol from Apr 14, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	62.35
PEG Ratio:	-1.59
EPS Ratio:	1.33
PtB:	14.35
PtS:	6.08
Shares:	392.11M
Market Cap:	30.922B
52wk range:	57.52 - 93.25

TECHNICALS

MA5:	76.67
MA20:	83.25
MA50:	83.75
MA200:	79.44
STO9:	12.12
RSI14:	38.75
WPR14:	-75.84
MTM14:	-6.26
ROC14:	-0.07
Week High:	80.22
Week Low:	74.80
Month High:	89.98
Month Low:	74.80
Volatility:	7.21