Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexcom Inc (NQ: DXCM )

124.34 -13.67 (-9.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 132.50 138.81 124.08 124.34 8,584,378 -13.67(-9.91%)
Apr 25, 2024 138.91 139.24 134.39 138.01 4,202,856 +0.14(+0.10%)
Apr 24, 2024 132.79 138.50 132.47 137.87 3,238,174 +3.87(+2.89%)
Apr 23, 2024 131.47 135.31 131.00 134.00 2,014,797 +2.48(+1.89%)
Apr 22, 2024 131.26 132.36 129.74 131.52 2,110,303 +0.81(+0.62%)
Apr 19, 2024 134.64 135.06 129.17 130.71 2,859,646 -3.59(-2.67%)
Apr 18, 2024 134.36 135.99 133.58 134.30 2,122,975 +0.44(+0.33%)
Apr 17, 2024 136.07 136.64 132.88 133.86 3,222,462 -2.66(-1.95%)
Apr 16, 2024 135.29 137.82 133.21 136.52 3,036,409 +1.96(+1.46%)
Apr 15, 2024 137.81 138.01 134.50 134.56 2,553,508 -1.58(-1.16%)
Apr 12, 2024 138.02 138.77 134.28 136.14 2,413,463 -3.48(-2.49%)
Apr 11, 2024 140.10 141.25 138.15 139.62 2,070,027 -0.70(-0.50%)
Apr 10, 2024 138.81 140.65 137.42 140.32 1,847,139 -0.13(-0.09%)
Apr 09, 2024 140.78 141.99 138.53 140.45 2,777,197 +0.51(+0.36%)
Apr 08, 2024 139.53 140.91 137.47 139.94 2,285,422 +1.01(+0.73%)
Apr 05, 2024 133.13 139.11 131.74 138.93 2,427,115 +5.59(+4.19%)
Apr 04, 2024 139.56 139.71 133.23 133.34 3,033,908 -5.17(-3.73%)
Apr 03, 2024 136.73 139.96 136.59 138.51 1,734,953 +1.86(+1.36%)
Apr 02, 2024 136.33 137.99 135.21 136.65 2,376,523 -1.29(-0.94%)
Apr 01, 2024 138.79 139.62 136.98 137.94 1,862,425 -0.76(-0.55%)
Mar 28, 2024 139.98 139.44 138.51 138.70 2,519,946 -0.78(-0.56%)
Mar 27, 2024 141.55 141.87 138.12 139.48 2,031,724 -0.45(-0.32%)
Mar 26, 2024 140.69 142.00 138.50 139.93 3,096,131 -0.17(-0.12%)
Mar 25, 2024 133.39 140.88 133.39 140.10 3,917,170 +6.92(+5.20%)
Mar 22, 2024 133.54 134.38 131.36 133.18 1,427,854 -0.23(-0.17%)
Mar 21, 2024 133.48 136.45 133.15 133.41 2,185,473 +0.88(+0.66%)
Mar 20, 2024 134.87 135.81 131.31 132.53 1,921,611 -1.64(-1.22%)
Mar 19, 2024 133.83 134.33 131.63 134.17 2,267,983 -0.55(-0.41%)
Mar 18, 2024 131.68 135.58 131.51 134.72 2,661,179 +4.26(+3.27%)
Mar 15, 2024 130.95 131.82 128.62 130.46 3,965,403 +0.96(+0.74%)
Mar 14, 2024 132.44 133.00 128.72 129.50 2,589,973 -2.18(-1.66%)
Mar 13, 2024 136.10 137.46 131.53 131.68 2,945,230 -3.70(-2.73%)
Mar 12, 2024 133.00 136.73 130.74 135.38 3,363,734 +2.34(+1.76%)
Mar 11, 2024 134.65 136.40 133.01 133.04 3,227,660 -2.21(-1.63%)
Mar 08, 2024 134.00 136.25 132.33 135.25 3,761,936 +2.01(+1.51%)
Mar 07, 2024 135.60 137.93 132.26 133.24 5,020,660 -0.48(-0.36%)
Mar 06, 2024 126.10 133.94 124.12 133.72 9,505,041 +11.94(+9.80%)
Mar 05, 2024 123.08 123.91 120.90 121.78 3,541,805 -0.52(-0.43%)
Mar 04, 2024 121.76 124.30 120.51 122.30 3,477,413 +0.56(+0.46%)
Mar 01, 2024 114.37 122.23 113.69 121.74 4,530,845 +6.67(+5.80%)
Feb 29, 2024 115.09 115.56 114.03 115.07 3,556,902 +0.85(+0.74%)
Feb 28, 2024 115.61 115.71 113.05 114.22 2,763,972 -1.10(-0.95%)
Feb 27, 2024 116.25 116.42 114.55 115.32 2,269,007 -0.81(-0.70%)
Feb 26, 2024 116.35 118.19 115.85 116.13 2,812,592 -0.13(-0.11%)
Feb 23, 2024 117.13 118.49 116.01 116.26 6,214,043 -1.24(-1.06%)
Feb 22, 2024 117.55 118.00 115.36 117.50 3,037,187 +1.11(+0.95%)
Feb 21, 2024 117.00 117.96 115.30 116.39 2,933,122 -1.48(-1.26%)
Feb 20, 2024 116.73 119.09 116.73 117.87 3,198,805 +0.82(+0.70%)
Feb 16, 2024 116.83 118.81 116.32 117.05 3,971,530 -0.64(-0.54%)
Feb 15, 2024 117.08 118.51 116.05 117.69 3,125,530 +0.94(+0.81%)
Feb 14, 2024 117.03 117.70 114.96 116.75 3,157,800 -0.28(-0.24%)
Feb 13, 2024 116.52 120.24 116.26 117.03 3,308,198 -1.39(-1.17%)
Feb 12, 2024 119.53 120.50 117.14 118.42 5,251,741 -2.05(-1.70%)
Feb 09, 2024 123.00 124.99 120.29 120.47 5,639,952 -6.58(-5.18%)
Feb 08, 2024 127.20 127.37 125.21 127.05 4,336,527 +0.44(+0.35%)
Feb 07, 2024 124.92 127.13 124.28 126.61 2,245,545 +1.69(+1.35%)
Feb 06, 2024 121.81 124.98 120.43 124.92 1,988,191 +3.69(+3.04%)
Feb 05, 2024 120.71 121.80 119.60 121.23 2,714,726 +0.27(+0.22%)
Feb 02, 2024 122.21 122.45 119.63 120.96 2,559,747 -1.64(-1.34%)
Feb 01, 2024 122.15 123.87 119.92 122.60 2,477,495 +1.25(+1.03%)
Jan 31, 2024 121.23 123.06 120.12 121.35 2,392,783 +0.56(+0.46%)
Jan 30, 2024 123.14 123.24 120.60 120.79 2,680,164 -3.46(-2.78%)
Jan 29, 2024 121.88 124.26 119.55 124.25 2,675,308 +2.29(+1.88%)
Jan 26, 2024 126.07 126.39 119.71 121.96 3,851,214 -4.55(-3.59%)
Jan 25, 2024 129.14 129.39 125.24 126.50 1,679,226 -0.92(-0.72%)
Jan 24, 2024 128.10 128.56 125.74 127.42 1,761,926 +0.30(+0.24%)
Jan 23, 2024 129.15 129.32 125.39 127.12 1,834,869 -2.17(-1.68%)
Jan 22, 2024 129.20 130.31 128.65 129.29 3,286,785 +2.00(+1.57%)
Jan 19, 2024 127.12 127.99 125.06 127.29 2,819,435 -0.16(-0.13%)
Jan 18, 2024 126.26 128.00 125.30 127.45 3,594,754 +2.00(+1.59%)
Jan 17, 2024 123.00 125.53 122.54 125.45 1,905,647 +0.99(+0.80%)
Jan 16, 2024 123.59 124.94 121.29 124.46 3,116,744 -0.54(-0.43%)
Jan 12, 2024 128.93 130.00 124.06 125.00 3,646,327 -3.91(-3.03%)
Jan 11, 2024 127.97 130.30 126.72 128.91 2,507,241 +0.91(+0.71%)
Jan 10, 2024 130.04 130.74 127.97 128.00 2,350,716 -1.70(-1.31%)
Jan 09, 2024 128.81 132.03 128.38 129.70 2,714,275 +0.07(+0.05%)
Jan 08, 2024 125.71 130.32 123.67 129.63 3,725,419 +5.65(+4.56%)
Jan 05, 2024 121.27 124.99 120.50 123.98 2,084,883 +2.15(+1.76%)
Jan 04, 2024 120.03 122.80 119.86 121.83 1,946,248 +1.56(+1.30%)
Jan 03, 2024 123.44 123.44 119.64 120.27 1,895,727 -2.82(-2.29%)
Jan 02, 2024 123.15 126.22 122.40 123.09 2,091,501 -1.00(-0.81%)
Dec 29, 2023 123.78 124.78 123.65 124.09 1,301,730 -0.07(-0.06%)
Dec 28, 2023 124.31 125.72 123.51 124.16 1,288,959 +0.43(+0.35%)
Dec 27, 2023 124.02 124.25 122.26 123.73 1,844,373 +0.18(+0.15%)
Dec 26, 2023 123.30 123.86 121.88 123.55 1,412,772 +1.38(+1.13%)
Dec 22, 2023 122.38 122.61 120.23 122.17 1,829,089 -0.63(-0.51%)
Dec 21, 2023 118.59 122.92 118.36 122.80 2,837,381 +6.16(+5.28%)
Dec 20, 2023 122.48 123.29 115.64 116.64 5,202,125 -6.65(-5.39%)
Dec 19, 2023 123.63 124.58 122.91 123.29 2,508,311 -0.06(-0.05%)
Dec 18, 2023 121.85 124.50 119.55 123.35 2,571,044 +0.76(+0.62%)
Dec 15, 2023 123.02 123.57 121.08 122.59 5,084,885 -0.51(-0.41%)
Dec 14, 2023 123.42 126.37 122.33 123.10 3,705,381 +0.81(+0.66%)
Dec 13, 2023 119.14 122.38 118.42 122.29 2,811,961 +3.13(+2.63%)
Dec 12, 2023 118.54 120.11 116.81 119.16 2,564,274 +1.26(+1.07%)
Dec 11, 2023 117.66 118.69 115.38 117.90 3,735,566 +0.93(+0.80%)
Dec 08, 2023 118.48 119.39 116.92 116.97 2,375,828 -1.92(-1.61%)
Dec 07, 2023 118.30 119.48 117.51 118.89 2,391,808 +0.95(+0.81%)
Dec 06, 2023 117.74 119.06 116.38 117.94 2,495,208 +0.74(+0.63%)
Dec 05, 2023 116.37 117.82 115.64 117.20 2,768,030 -1.04(-0.88%)
Dec 04, 2023 116.25 118.79 116.20 118.24 3,085,020 +1.62(+1.39%)
Dec 01, 2023 114.24 117.50 113.01 116.62 3,075,030 +1.10(+0.95%)
Nov 30, 2023 116.94 117.26 114.86 115.52 4,537,499 -0.66(-0.57%)
Nov 29, 2023 113.38 117.44 113.00 116.18 4,734,717 +3.98(+3.55%)
Nov 28, 2023 113.37 113.77 111.29 112.20 4,491,701 -1.78(-1.56%)
Nov 27, 2023 112.07 115.09 112.03 113.98 3,686,771 +1.04(+0.92%)
Nov 24, 2023 110.80 113.81 110.44 112.94 1,902,077 +2.14(+1.93%)
Nov 22, 2023 110.00 112.05 109.42 110.80 2,747,566 +1.84(+1.69%)
Nov 21, 2023 108.42 109.65 107.81 108.96 2,777,591 +0.00(+0.00%)
Nov 20, 2023 104.39 109.20 104.06 108.96 4,313,022 +3.99(+3.80%)
Nov 17, 2023 104.93 106.74 104.31 104.97 5,341,431 +0.20(+0.19%)
Nov 16, 2023 102.00 105.19 102.00 104.77 5,723,305 +2.66(+2.61%)
Nov 15, 2023 101.38 104.25 100.86 102.11 4,158,415 +0.73(+0.72%)
Nov 14, 2023 100.00 103.85 99.26 101.38 5,476,702 +3.03(+3.08%)
Nov 13, 2023 96.80 100.57 94.55 98.35 5,725,775 +4.30(+4.57%)
Nov 10, 2023 93.61 95.07 91.59 94.05 4,185,670 +1.65(+1.79%)
Nov 09, 2023 93.27 95.29 91.71 92.40 4,662,840 -0.36(-0.39%)
Nov 08, 2023 95.22 95.57 91.48 92.76 4,631,442 -2.43(-2.55%)
Nov 07, 2023 95.81 97.62 95.09 95.19 3,278,058 +0.35(+0.37%)
Nov 06, 2023 97.78 98.91 94.34 94.84 4,029,850 -2.62(-2.69%)
Nov 03, 2023 96.57 99.01 96.07 97.46 5,092,366 +3.79(+4.05%)
Nov 02, 2023 94.84 95.83 92.07 93.67 4,425,050 -0.46(-0.49%)
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.