Dexcom (NQ: DXCM )

442.27 USD +12.40 (+2.88%)
Streaming Delayed Price Updated: 12:38 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 155.39 157.44 151.11 154.24 497,262 -1.50(-0.96%)
Oct 30, 2019 155.85 156.95 153.08 155.74 399,774 +0.90(+0.58%)
Oct 29, 2019 151.83 155.68 149.46 154.84 526,004 +3.21(+2.12%)
Oct 28, 2019 147.52 152.29 147.52 151.63 457,734 +4.24(+2.88%)
Oct 25, 2019 146.92 149.91 145.23 147.39 493,500 +0.42(+0.29%)
Oct 24, 2019 148.21 149.29 146.46 146.97 485,858 +0.51(+0.35%)
Oct 23, 2019 152.42 154.00 146.11 146.46 697,121 -4.43(-2.94%)
Oct 22, 2019 157.32 158.32 150.52 150.89 437,848 -5.73(-3.66%)
Oct 21, 2019 156.99 159.61 156.07 156.62 442,132 -0.30(-0.19%)
Oct 18, 2019 155.50 157.49 153.18 156.92 653,100 +0.25(+0.16%)
Oct 17, 2019 154.54 158.46 153.74 156.67 505,734 +2.80(+1.82%)
Oct 16, 2019 155.79 159.48 150.48 153.87 920,021 +0.90(+0.59%)
Oct 15, 2019 156.00 156.72 146.38 152.97 2,079,687 -7.21(-4.50%)
Oct 14, 2019 155.76 162.14 155.10 160.18 525,178 +4.83(+3.11%)
Oct 11, 2019 156.96 159.90 155.10 155.35 385,300 +0.89(+0.58%)
Oct 10, 2019 153.24 155.55 151.30 154.46 358,356 +0.56(+0.36%)
Oct 09, 2019 152.08 154.99 149.55 153.90 504,866 +3.49(+2.32%)
Oct 08, 2019 158.33 159.28 150.08 150.41 809,081 -9.04(-5.67%)
Oct 07, 2019 159.44 161.85 157.95 159.45 657,486 -0.92(-0.57%)
Oct 04, 2019 157.21 161.32 157.21 160.37 695,100 +2.96(+1.88%)
Oct 03, 2019 149.39 158.29 145.60 157.41 1,020,118 +8.52(+5.72%)
Oct 02, 2019 148.19 149.99 145.79 148.89 514,456 +0.04(+0.03%)
Oct 01, 2019 149.61 150.75 148.00 148.85 429,706 -0.39(-0.26%)
Sep 30, 2019 148.56 150.99 146.63 149.24 565,449 +0.73(+0.49%)
Sep 27, 2019 150.55 151.97 147.10 148.51 686,300 -1.38(-0.92%)
Sep 26, 2019 154.45 155.13 149.63 149.89 532,471 -3.87(-2.52%)
Sep 25, 2019 153.77 154.50 149.30 153.76 516,099 +0.30(+0.20%)
Sep 24, 2019 155.03 156.59 151.31 153.46 576,670 -1.87(-1.20%)
Sep 23, 2019 155.20 158.49 154.21 155.33 582,946 +0.93(+0.60%)
Sep 20, 2019 155.01 157.85 152.14 154.40 989,600 -0.59(-0.38%)
Sep 19, 2019 157.51 157.51 153.48 154.99 463,950 -1.94(-1.24%)
Sep 18, 2019 151.46 157.68 151.46 156.93 832,456 +3.23(+2.10%)
Sep 17, 2019 150.97 155.84 149.08 153.70 932,496 +5.02(+3.38%)
Sep 16, 2019 145.49 149.67 144.78 148.68 579,653 +2.42(+1.65%)
Sep 13, 2019 145.58 147.16 144.10 146.26 664,900 -0.90(-0.61%)
Sep 12, 2019 147.45 149.31 146.13 147.16 758,341 +0.46(+0.31%)
Sep 11, 2019 145.87 148.83 145.05 146.70 975,047 +1.46(+1.01%)
Sep 10, 2019 143.80 146.98 138.28 145.24 1,659,819 -0.13(-0.09%)
Sep 09, 2019 160.06 161.16 144.84 145.37 1,996,771 -15.12(-9.42%)
Sep 06, 2019 167.68 167.68 160.24 160.49 1,065,400 -7.18(-4.28%)
Sep 05, 2019 170.39 171.43 166.51 167.67 538,665 -1.96(-1.16%)
Sep 04, 2019 172.69 172.96 169.17 169.63 719,504 -2.63(-1.53%)
Sep 03, 2019 170.00 172.60 169.30 172.26 773,181 +0.65(+0.38%)
Aug 30, 2019 172.39 173.03 169.08 171.61 500,700 -0.45(-0.26%)
Aug 29, 2019 177.80 177.80 171.51 172.06 1,336,477 -3.13(-1.79%)
Aug 28, 2019 172.88 178.45 172.00 175.19 767,830 +0.19(+0.11%)
Aug 27, 2019 176.16 178.35 174.45 175.00 876,443 +0.31(+0.18%)
Aug 26, 2019 175.00 175.50 172.85 174.69 779,101 +1.14(+0.66%)
Aug 23, 2019 174.74 176.59 172.45 173.55 1,201,800 -0.82(-0.47%)
Aug 22, 2019 173.33 175.49 171.08 174.37 817,240 +1.18(+0.68%)
Aug 21, 2019 170.00 173.40 168.61 173.19 812,514 +4.91(+2.92%)
Aug 20, 2019 163.44 169.46 162.47 168.28 1,160,250 +4.69(+2.87%)
Aug 19, 2019 166.33 167.66 162.24 163.59 888,324 -0.09(-0.05%)
Aug 16, 2019 159.09 165.09 158.54 163.68 1,302,700 +5.15(+3.25%)
Aug 15, 2019 154.17 158.75 153.50 158.53 1,076,293 +5.03(+3.28%)
Aug 14, 2019 154.25 154.97 151.24 153.50 622,004 -3.80(-2.42%)
Aug 13, 2019 153.63 158.20 150.69 157.30 666,449 +5.37(+3.53%)
Aug 12, 2019 153.88 155.00 150.63 151.93 451,630 -3.51(-2.26%)
Aug 09, 2019 153.04 156.36 153.04 155.44 866,600 +1.24(+0.80%)
Aug 08, 2019 148.68 155.71 148.68 154.20 876,991 +6.89(+4.68%)
Aug 07, 2019 146.41 148.00 143.52 147.31 680,639 -0.34(-0.23%)
Aug 06, 2019 143.18 147.95 143.18 147.65 1,212,862 +5.52(+3.88%)
Aug 05, 2019 141.49 143.43 139.53 142.13 1,142,203 -2.08(-1.44%)
Aug 02, 2019 149.11 149.11 141.76 144.21 1,234,900 -4.11(-2.77%)
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.