Indicators

Dexcom Inc (NQ: DXCM )

134.00 +2.48 (+1.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.52	57.42	56.32	56.83	1,012,800	-0.05(-0.10%)
Nov 27, 2019	56.06	57.21	55.98	56.88	2,225,200	+0.87(+1.54%)
Nov 26, 2019	56.64	56.96	55.80	56.02	3,544,520	-0.68(-1.20%)
Nov 25, 2019	56.00	56.88	55.42	56.70	3,016,876	+1.23(+2.23%)
Nov 22, 2019	54.37	55.88	54.26	55.46	3,639,200	+0.76(+1.39%)
Nov 21, 2019	55.26	55.61	53.77	54.70	5,306,176	-0.63(-1.14%)
Nov 20, 2019	54.13	55.81	54.12	55.33	6,060,152	+0.94(+1.72%)
Nov 19, 2019	53.61	54.73	53.13	54.40	5,051,292	+0.95(+1.78%)
Nov 18, 2019	52.30	53.62	52.20	53.45	5,936,892	+1.35(+2.60%)
Nov 15, 2019	50.85	52.09	50.51	52.09	4,683,600	+1.39(+2.74%)
Nov 14, 2019	51.20	51.63	49.68	50.70	3,867,536	-0.02(-0.04%)
Nov 13, 2019	51.05	51.63	49.99	50.73	3,780,880	-0.81(-1.57%)
Nov 12, 2019	51.01	52.05	50.72	51.53	5,217,360	+0.11(+0.22%)
Nov 11, 2019	49.00	51.48	48.65	51.42	6,074,424	+1.90(+3.84%)
Nov 08, 2019	48.52	49.91	48.38	49.52	10,326,800	+0.85(+1.74%)
Nov 07, 2019	46.30	50.20	45.79	48.67	28,857,736	+10.39(+27.16%)
Nov 06, 2019	38.50	39.31	38.06	38.28	5,486,424	-0.11(-0.29%)
Nov 05, 2019	39.62	39.97	37.60	38.39	5,479,680	-1.24(-3.14%)
Nov 04, 2019	39.70	39.84	38.98	39.63	3,334,608	+0.31(+0.79%)

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.