Skip to main content

Dexcom Inc (NQ: DXCM )

140.25 +0.77 (+0.55%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.82 14.97 14.53 14.55 3,369,960 -0.28(-1.87%)
Jan 30, 2018 14.44 14.91 14.34 14.83 4,208,804 +0.42(+2.90%)
Jan 29, 2018 14.52 14.75 14.36 14.41 4,639,988 -0.11(-0.76%)
Jan 26, 2018 14.65 14.66 14.43 14.52 4,273,644 -0.19(-1.26%)
Jan 25, 2018 14.54 14.71 14.36 14.71 2,988,504 +0.27(+1.87%)
Jan 24, 2018 13.98 14.57 13.92 14.44 5,090,852 +0.50(+3.57%)
Jan 23, 2018 13.68 13.98 13.59 13.94 4,016,592 +0.16(+1.18%)
Jan 22, 2018 13.91 13.94 13.70 13.78 4,835,544 -0.24(-1.69%)
Jan 19, 2018 14.05 14.18 13.91 14.01 4,629,012 -0.06(-0.41%)
Jan 18, 2018 14.20 13.81 14.07 4,930,436 -0.01(-0.07%)
Jan 17, 2018 14.10 14.31 13.86 14.08 5,052,680 -0.02(-0.16%)
Jan 16, 2018 14.27 14.35 14.02 14.10 4,070,756 -0.09(-0.60%)
Jan 12, 2018 14.19 14.19 14.19 0 -0.37(-2.52%)
Jan 11, 2018 14.75 14.79 14.33 14.55 4,670,428 -0.10(-0.65%)
Jan 10, 2018 14.67 14.65 8,355,264 +1.00(+7.33%)
Jan 09, 2018 13.99 13.99 13.01 13.65 11,190,032 -0.21(-1.52%)
Jan 08, 2018 13.32 13.94 13.05 13.86 8,920,540 +0.54(+4.09%)
Jan 05, 2018 13.10 13.46 12.95 13.31 11,872,572 +0.25(+1.93%)
Jan 04, 2018 13.49 13.55 12.76 13.06 23,805,148 -1.46(-10.04%)
Jan 03, 2018 14.49 14.55 14.32 14.52 5,639,580 +0.02(+0.16%)
Jan 02, 2018 14.40 14.51 14.38 14.50 4,840,616 +0.15(+1.05%)
Dec 29, 2017 14.35 14.35 14.35 0 +0.02(+0.10%)
Dec 28, 2017 14.20 14.34 14.10 14.33 1,998,360 +0.11(+0.79%)
Dec 27, 2017 14.19 14.32 14.12 14.22 2,503,848 -0.01(-0.11%)
Dec 26, 2017 14.06 14.33 14.04 14.23 1,663,316 +0.21(+1.46%)
Dec 22, 2017 13.95 14.10 13.84 14.03 3,041,760 +0.10(+0.70%)
Dec 21, 2017 14.23 14.29 13.77 13.93 6,271,644 -0.25(-1.73%)
Dec 20, 2017 14.63 14.63 14.17 14.18 3,272,784 -0.36(-2.46%)
Dec 19, 2017 14.57 14.72 14.46 14.54 4,220,788 -0.05(-0.36%)
Dec 18, 2017 14.38 14.62 14.20 14.59 6,324,932 +0.33(+2.30%)
Dec 15, 2017 14.55 14.78 14.20 14.26 6,025,796 -0.30(-2.04%)
Dec 14, 2017 14.70 14.86 14.42 14.56 5,740,672 -0.07(-0.48%)
Dec 13, 2017 14.29 14.71 14.15 14.63 4,826,656 +0.31(+2.20%)
Dec 12, 2017 14.70 14.88 14.31 14.31 4,858,356 -0.30(-2.05%)
Dec 11, 2017 15.31 15.59 14.43 14.61 7,113,968 -0.77(-5.01%)
Dec 08, 2017 15.01 15.47 14.98 15.38 8,494,852 +0.39(+2.60%)
Dec 07, 2017 14.73 15.08 14.65 14.99 3,880,776 +0.29(+1.94%)
Dec 06, 2017 14.55 14.82 14.42 14.71 4,338,820 +0.21(+1.43%)
Dec 05, 2017 14.44 14.71 14.35 14.50 5,066,584 +0.03(+0.21%)
Dec 04, 2017 14.66 14.82 14.43 14.47 6,419,796 -0.04(-0.24%)
Dec 01, 2017 14.55 14.71 14.18 14.51 7,424,520 -0.10(-0.70%)
Nov 30, 2017 14.76 14.89 14.23 14.61 24,542,992 -0.24(-1.60%)
Nov 29, 2017 14.50 15.22 14.45 14.85 9,349,516 +0.39(+2.72%)
Nov 28, 2017 13.89 14.56 13.80 14.45 6,654,772 +0.57(+4.07%)
Nov 27, 2017 13.88 14.03 13.70 13.89 7,857,904 +0.00(+0.00%)
Nov 24, 2017 14.00 14.00 13.75 13.89 2,506,136 +0.05(+0.36%)
Nov 22, 2017 13.80 13.96 13.65 13.84 4,902,368 +0.06(+0.44%)
Nov 21, 2017 13.77 13.90 13.46 13.78 7,085,444 +0.11(+0.82%)
Nov 20, 2017 13.50 13.85 13.42 13.66 4,910,472 +0.16(+1.20%)
Nov 17, 2017 13.24 13.52 13.05 13.50 6,155,284 +0.25(+1.87%)
Nov 16, 2017 13.06 13.29 12.87 13.26 3,854,772 +0.26(+1.96%)
Nov 15, 2017 12.84 13.15 12.79 13.00 5,410,748 +0.11(+0.87%)
Nov 14, 2017 12.89 13.11 12.64 12.89 7,096,564 +0.00(+0.00%)
Nov 13, 2017 12.58 12.98 12.52 12.89 4,707,052 +0.20(+1.60%)
Nov 10, 2017 12.73 12.86 12.45 12.69 4,347,944 +0.09(+0.71%)
Nov 09, 2017 12.40 12.66 12.29 12.60 4,757,772 +0.35(+2.84%)
Nov 08, 2017 12.53 12.60 12.22 12.25 8,851,572 -0.28(-2.24%)
Nov 07, 2017 12.50 12.67 12.37 12.53 5,517,300 +0.04(+0.34%)
Nov 06, 2017 12.30 12.52 12.24 12.48 6,047,920 +0.21(+1.67%)
Nov 03, 2017 11.93 12.35 11.74 12.28 6,890,624 +0.35(+2.93%)
Nov 02, 2017 11.80 12.57 11.60 11.93 14,875,464 +0.71(+6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.