Dexcom (NQ: DXCM )

555.07 USD -10.57 (-1.87%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 51.68 52.24 51.35 51.46 418,078 +0.11(+0.21%)
Nov 26, 2014 50.83 51.35 51.35 51.35 436,700 +0.64(+1.26%)
Nov 25, 2014 51.41 51.80 50.43 50.71 643,029 -0.47(-0.92%)
Nov 24, 2014 50.41 51.26 50.06 51.18 804,929 +0.81(+1.61%)
Nov 21, 2014 51.72 51.72 49.84 50.37 738,976 -0.48(-0.94%)
Nov 20, 2014 50.33 51.10 50.10 50.85 378,577 +0.37(+0.73%)
Nov 19, 2014 51.44 51.74 50.43 50.48 561,853 -1.11(-2.15%)
Nov 18, 2014 51.57 52.60 51.48 51.59 675,338 -0.15(-0.29%)
Nov 17, 2014 52.78 53.08 51.67 51.74 518,319 -0.99(-1.88%)
Nov 14, 2014 53.40 53.62 52.25 52.73 522,158 -0.90(-1.68%)
Nov 13, 2014 53.50 54.50 53.36 53.63 473,967 -0.38(-0.70%)
Nov 12, 2014 52.70 54.17 52.65 54.01 594,054 +0.87(+1.64%)
Nov 11, 2014 53.08 54.00 52.50 53.14 845,993 -0.36(-0.67%)
Nov 10, 2014 50.79 53.50 50.07 53.50 1,247,952 +2.57(+5.05%)
Nov 07, 2014 46.79 52.08 46.61 50.93 2,408,606 +6.30(+14.12%)
Nov 06, 2014 43.45 44.77 43.45 44.63 1,172,473 +0.63(+1.43%)
Nov 05, 2014 45.00 45.17 43.89 44.00 478,008 -0.48(-1.08%)
Nov 04, 2014 44.29 45.40 44.10 44.48 788,466 +0.52(+1.18%)
Nov 03, 2014 45.15 45.15 43.85 43.96 623,356 -0.99(-2.20%)
Oct 31, 2014 46.03 46.24 44.92 44.95 589,471 +0.18(+0.40%)
Oct 30, 2014 44.39 45.50 43.95 44.77 655,118 +0.27(+0.61%)
Oct 29, 2014 44.27 44.74 44.15 44.50 558,850 +0.34(+0.77%)
Oct 28, 2014 43.25 44.53 43.18 44.16 997,726 +1.06(+2.46%)
Oct 27, 2014 43.31 43.31 43.31 43.10 508,420 -0.21(-0.48%)
Oct 24, 2014 44.22 44.53 43.15 43.31 598,154 -0.77(-1.75%)
Oct 23, 2014 43.33 44.53 42.83 44.08 499,159 +1.24(+2.89%)
Oct 22, 2014 44.15 44.58 42.12 42.84 662,058 -1.24(-2.81%)
Oct 21, 2014 42.65 44.14 42.49 44.08 544,095 +2.08(+4.95%)
Oct 20, 2014 40.55 42.19 40.39 42.00 537,751 +1.34(+3.30%)
Oct 17, 2014 42.02 42.02 40.64 40.66 445,587 -0.72(-1.74%)
Oct 16, 2014 40.85 42.42 40.80 41.38 601,262 -0.11(-0.27%)
Oct 15, 2014 40.33 41.93 38.91 41.49 799,842 +0.50(+1.22%)
Oct 14, 2014 40.96 41.68 40.55 40.99 491,390 +0.47(+1.16%)
Oct 13, 2014 40.62 41.72 39.65 40.52 653,195 +0.02(+0.05%)
Oct 10, 2014 40.40 42.04 40.29 40.50 515,757 -0.17(-0.42%)
Oct 09, 2014 41.89 42.52 40.65 40.67 410,080 -1.26(-3.01%)
Oct 08, 2014 40.34 42.05 40.00 41.93 489,294 +1.56(+3.86%)
Oct 07, 2014 40.63 41.14 40.26 40.37 458,246 -0.88(-2.13%)
Oct 06, 2014 42.82 42.99 41.24 41.25 524,183 -1.34(-3.15%)
Oct 03, 2014 41.25 42.93 41.18 42.59 683,438 +1.94(+4.77%)
Oct 02, 2014 39.06 41.02 38.77 40.65 516,428 +1.57(+4.02%)
Oct 01, 2014 39.78 39.84 38.80 39.08 715,916 -0.91(-2.28%)
Sep 30, 2014 41.22 41.43 39.98 39.99 578,649 -1.40(-3.38%)
Sep 29, 2014 40.50 41.67 40.12 41.39 390,074 +0.39(+0.95%)
Sep 26, 2014 40.69 41.19 40.59 41.00 279,367 +0.41(+1.01%)
Sep 25, 2014 41.33 41.33 40.35 40.59 455,286 -0.79(-1.91%)
Sep 24, 2014 40.52 41.63 40.12 41.38 457,207 +1.04(+2.58%)
Sep 23, 2014 40.18 40.79 39.91 40.34 759,945 -0.11(-0.27%)
Sep 22, 2014 41.64 41.65 39.90 40.45 591,695 -1.33(-3.18%)
Sep 19, 2014 42.42 42.48 41.47 41.78 747,551 -0.47(-1.11%)
Sep 18, 2014 41.88 42.62 41.55 42.25 441,618 +0.69(+1.66%)
Sep 17, 2014 41.03 41.80 40.84 41.56 581,611 +0.49(+1.19%)
Sep 16, 2014 40.80 41.48 40.36 41.07 528,730 +0.24(+0.59%)
Sep 15, 2014 42.60 42.60 40.56 40.83 726,900 -1.68(-3.95%)
Sep 12, 2014 43.76 44.07 42.46 42.51 768,378 -1.18(-2.70%)
Sep 11, 2014 42.88 43.85 42.53 43.69 606,294 +0.39(+0.90%)
Sep 10, 2014 42.64 43.62 42.54 43.30 672,387 +0.80(+1.88%)
Sep 09, 2014 43.23 43.53 42.34 42.50 536,888 -0.69(-1.60%)
Sep 08, 2014 42.68 43.29 42.59 43.19 430,790 +0.34(+0.79%)
Sep 05, 2014 42.53 43.19 42.44 42.85 428,875 +0.17(+0.40%)
Sep 04, 2014 43.54 43.95 42.60 42.68 811,145 -0.90(-2.07%)
Sep 03, 2014 44.62 44.65 43.32 43.58 966,891 -1.24(-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.