Dexcom (NQ: DXCM )

422.10 USD -12.54 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.18 29.18 28.70 28.73 0 -0.50(-1.71%)
Oct 30, 2013 29.86 30.47 29.22 29.23 540,118 -0.69(-2.31%)
Oct 29, 2013 30.63 31.69 29.53 29.92 0 -0.69(-2.25%)
Oct 28, 2013 29.85 31.14 29.64 30.61 0 +0.82(+2.75%)
Oct 25, 2013 29.99 30.05 29.38 29.79 0 -0.08(-0.27%)
Oct 24, 2013 30.08 30.38 29.77 29.87 332,914 -0.26(-0.86%)
Oct 23, 2013 29.77 30.24 28.91 30.13 431,235 +0.26(+0.87%)
Oct 22, 2013 30.53 30.74 29.84 29.87 336,538 -0.48(-1.58%)
Oct 21, 2013 30.74 31.00 30.15 30.35 401,501 -0.53(-1.72%)
Oct 18, 2013 30.53 31.18 30.21 30.88 493,901 +0.67(+2.22%)
Oct 17, 2013 29.64 30.50 29.42 30.21 442,712 +0.47(+1.58%)
Oct 16, 2013 29.63 30.09 29.48 29.74 311,812 +0.27(+0.92%)
Oct 15, 2013 29.39 30.47 29.15 29.47 1,027,466 +0.43(+1.48%)
Oct 14, 2013 27.36 29.11 27.25 29.04 696,818 +1.59(+5.79%)
Oct 11, 2013 27.34 27.62 27.07 27.45 0 -0.01(-0.04%)
Oct 10, 2013 27.20 27.84 26.84 27.46 334,924 +0.66(+2.46%)
Oct 09, 2013 27.38 27.46 26.68 26.80 389,081 -0.48(-1.76%)
Oct 08, 2013 27.83 28.31 27.20 27.28 480,693 -0.57(-2.05%)
Oct 07, 2013 27.95 28.30 27.76 27.85 0 -0.19(-0.68%)
Oct 04, 2013 28.37 28.92 28.03 28.04 0 -0.33(-1.16%)
Oct 03, 2013 28.75 29.17 27.94 28.37 0 -0.36(-1.25%)
Oct 02, 2013 27.82 28.95 27.79 28.73 388,784 +0.56(+1.99%)
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.