Indicators

Dexcom Inc (NQ: DXCM )

133.86 -2.66 (-1.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	69.18	69.69	66.67	69.00	6,956,400	-1.37(-1.95%)
Feb 27, 2020	68.39	73.49	67.50	70.37	4,964,896	+0.81(+1.16%)
Feb 26, 2020	71.18	74.46	68.78	69.56	5,275,680	-1.43(-2.01%)
Feb 25, 2020	74.36	75.46	69.68	70.99	4,466,088	-2.52(-3.43%)
Feb 24, 2020	69.38	73.76	68.75	73.51	5,065,116	+0.70(+0.96%)
Feb 21, 2020	76.46	76.49	71.56	72.81	5,544,800	-2.81(-3.72%)
Feb 20, 2020	73.08	76.68	71.81	75.63	8,672,544	+2.71(+3.71%)
Feb 19, 2020	74.56	75.42	72.12	72.92	5,973,408	-1.08(-1.46%)
Feb 18, 2020	71.10	74.50	70.34	74.00	6,968,160	+3.02(+4.26%)
Feb 14, 2020	70.95	73.75	68.98	70.98	13,438,400	+7.93(+12.57%)
Feb 13, 2020	61.01	63.67	60.57	63.05	4,483,916	+1.55(+2.52%)
Feb 12, 2020	62.00	62.67	60.86	61.50	3,146,724	-0.48(-0.77%)
Feb 11, 2020	61.77	62.01	60.63	61.98	2,068,496	+0.25(+0.40%)
Feb 10, 2020	60.15	61.86	60.02	61.73	2,283,780	+1.67(+2.79%)
Feb 07, 2020	59.83	60.25	58.75	60.05	2,103,200	+0.30(+0.51%)
Feb 06, 2020	60.43	60.60	59.28	59.75	1,912,212	+0.12(+0.19%)
Feb 05, 2020	61.09	61.09	59.25	59.63	2,302,716	-1.29(-2.12%)
Feb 04, 2020	59.73	61.31	59.42	60.92	2,741,896	+1.65(+2.79%)

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.