The closing price for DexCom (DXCM) in 2008 was $0.69, on December 31, 2008. It was down 69.5% for the year. The latest price is $68.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $0.63 | $0.71 | $0.59 | $0.69 | 946,800 |
December 30 2008 | $0.57 | $0.63 | $0.55 | $0.63 | 618,800 |
December 29 2008 | $0.60 | $0.60 | $0.54 | $0.57 | 548,800 |
December 26 2008 | $0.62 | $0.64 | $0.59 | $0.60 | 138,400 |
December 24 2008 | $0.63 | $0.65 | $0.59 | $0.62 | 385,600 |
December 23 2008 | $0.57 | $0.70 | $0.57 | $0.64 | 787,200 |
December 22 2008 | $0.66 | $0.67 | $0.62 | $0.63 | 433,200 |
December 19 2008 | $0.68 | $0.73 | $0.60 | $0.66 | 1,350,000 |
December 18 2008 | $0.78 | $0.79 | $0.63 | $0.64 | 1,119,200 |
December 17 2008 | $0.79 | $0.79 | $0.70 | $0.76 | 832,400 |
December 16 2008 | $0.80 | $0.88 | $0.71 | $0.79 | 1,267,600 |
December 15 2008 | $0.89 | $0.90 | $0.77 | $0.79 | 334,800 |
December 12 2008 | $0.78 | $0.88 | $0.75 | $0.88 | 846,800 |
December 11 2008 | $0.80 | $0.91 | $0.76 | $0.80 | 962,000 |
December 10 2008 | $0.95 | $0.95 | $0.73 | $0.82 | 1,339,200 |
December 09 2008 | $0.89 | $0.96 | $0.82 | $0.90 | 823,600 |
December 08 2008 | $0.84 | $0.91 | $0.79 | $0.91 | 903,200 |
December 05 2008 | $0.73 | $0.83 | $0.64 | $0.83 | 1,302,800 |
December 04 2008 | $0.51 | $0.91 | $0.50 | $0.75 | 5,907,600 |
December 03 2008 | $0.49 | $0.50 | $0.46 | $0.50 | 1,528,400 |
December 02 2008 | $0.50 | $0.51 | $0.48 | $0.50 | 1,166,000 |
December 01 2008 | $0.57 | $0.57 | $0.48 | $0.49 | 858,800 |
November 28 2008 | $0.49 | $0.51 | $0.48 | $0.50 | 189,200 |
November 26 2008 | $0.44 | $0.51 | $0.43 | $0.50 | 898,800 |
November 25 2008 | $0.51 | $0.55 | $0.46 | $0.49 | 384,400 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
