Skip to main content

Dexcom Inc (NQ: DXCM )

140.23 +0.75 (+0.54%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.09 10.41 9.955 10.34 2,572,308 +0.33(+3.30%)
Mar 28, 2014 10.09 10.28 9.928 10.01 2,841,572 -0.12(-1.14%)
Mar 27, 2014 10.47 10.52 9.960 10.12 5,164,724 -0.45(-4.28%)
Mar 26, 2014 10.78 10.93 10.58 10.58 2,459,432 -0.18(-1.72%)
Mar 25, 2014 10.57 11.18 10.55 10.76 4,116,148 -0.01(-0.09%)
Mar 24, 2014 11.13 11.24 10.38 10.77 7,396,556 -0.35(-3.15%)
Mar 21, 2014 11.57 11.68 10.99 11.12 4,355,596 -0.48(-4.18%)
Mar 20, 2014 11.62 11.78 11.50 11.61 1,369,064 -0.04(-0.36%)
Mar 19, 2014 11.83 11.96 11.62 11.65 2,291,568 -0.21(-1.73%)
Mar 18, 2014 11.46 11.87 11.43 11.86 3,906,008 +0.45(+3.90%)
Mar 17, 2014 11.18 11.51 11.09 11.41 3,197,436 +0.23(+2.10%)
Mar 14, 2014 11.20 11.34 10.97 11.18 4,305,340 -0.09(-0.78%)
Mar 13, 2014 11.44 11.75 11.16 11.26 3,579,620 -0.19(-1.68%)
Mar 12, 2014 11.25 11.46 11.07 11.46 4,267,892 +0.03(+0.22%)
Mar 11, 2014 11.49 11.89 11.35 11.43 6,505,744 -0.11(-0.91%)
Mar 10, 2014 11.91 11.91 11.36 11.54 3,925,860 -0.32(-2.70%)
Mar 07, 2014 11.94 11.97 11.57 11.86 2,294,160 -0.03(-0.25%)
Mar 06, 2014 12.33 12.46 11.76 11.88 3,503,512 -0.40(-3.24%)
Mar 05, 2014 11.71 12.30 11.62 12.28 5,311,360 +0.56(+4.78%)
Mar 04, 2014 11.43 11.90 11.38 11.72 4,167,372 +0.45(+4.02%)
Mar 03, 2014 11.19 11.30 10.90 11.27 3,332,984 -0.01(-0.04%)
Feb 28, 2014 11.61 11.78 11.17 11.28 4,130,680 -0.29(-2.47%)
Feb 27, 2014 11.33 11.62 11.28 11.56 2,259,476 +0.20(+1.72%)
Feb 26, 2014 11.20 11.54 11.18 11.37 3,564,560 +0.12(+1.02%)
Feb 25, 2014 11.01 11.50 11.00 11.25 5,354,840 +0.01(+0.09%)
Feb 24, 2014 10.95 11.38 10.78 11.24 5,992,576 +0.46(+4.29%)
Feb 21, 2014 11.73 11.94 10.64 10.78 7,309,000 -0.08(-0.74%)
Feb 20, 2014 11.09 11.09 10.51 10.86 7,100,556 -0.28(-2.47%)
Feb 19, 2014 10.99 11.26 10.98 11.13 4,405,252 +0.15(+1.37%)
Feb 18, 2014 10.88 11.05 10.78 10.98 3,658,128 +0.13(+1.17%)
Feb 14, 2014 10.66 10.86 10.86 10.86 3,983,200 +0.21(+2.02%)
Feb 13, 2014 10.28 10.71 10.22 10.64 3,790,264 +0.37(+3.55%)
Feb 12, 2014 10.10 10.32 10.07 10.28 1,829,220 +0.21(+2.11%)
Feb 11, 2014 9.947 10.13 9.820 10.06 2,342,304 +0.13(+1.31%)
Feb 10, 2014 9.440 9.935 9.438 9.932 3,233,848 +0.50(+5.36%)
Feb 07, 2014 9.680 9.837 9.320 9.428 4,830,516 -0.25(-2.61%)
Feb 06, 2014 10.01 10.12 9.630 9.680 2,086,084 -0.32(-3.20%)
Feb 05, 2014 9.690 10.02 9.655 10.00 2,624,524 +0.29(+2.93%)
Feb 04, 2014 10.26 10.54 9.670 9.715 4,634,116 -0.03(-0.31%)
Feb 03, 2014 10.12 10.30 9.730 9.745 3,458,912 -0.37(-3.66%)
Jan 31, 2014 9.690 10.13 9.690 10.12 3,518,156 +0.30(+3.08%)
Jan 30, 2014 9.475 9.815 9.465 9.812 3,602,856 +0.42(+4.50%)
Jan 29, 2014 9.180 9.457 9.133 9.390 3,166,724 +0.12(+1.24%)
Jan 28, 2014 9.018 9.338 9.000 9.275 2,374,236 +0.24(+2.63%)
Jan 27, 2014 9.188 9.318 9.035 9.037 3,837,984 -0.13(-1.44%)
Jan 24, 2014 9.270 9.312 8.965 9.170 2,029,028 -0.02(-0.24%)
Jan 23, 2014 9.287 9.287 9.065 9.193 1,630,096 -0.11(-1.16%)
Jan 22, 2014 9.455 9.551 9.283 9.300 1,781,148 -0.12(-1.27%)
Jan 21, 2014 9.360 9.500 9.280 9.420 1,727,812 +0.08(+0.86%)
Jan 17, 2014 9.425 9.340 9.340 9.340 3,050,400 -0.07(-0.72%)
Jan 16, 2014 9.275 9.450 9.248 9.408 2,372,292 +0.14(+1.51%)
Jan 15, 2014 9.230 9.345 9.127 9.268 2,490,796 +0.04(+0.41%)
Jan 14, 2014 9.387 9.460 9.057 9.230 4,082,016 -0.08(-0.89%)
Jan 13, 2014 9.210 9.533 9.196 9.312 3,910,948 +0.05(+0.54%)
Jan 10, 2014 9.178 9.314 9.125 9.262 3,209,388 +0.10(+1.12%)
Jan 09, 2014 8.867 9.172 8.818 9.160 2,909,580 +0.29(+3.27%)
Jan 08, 2014 8.875 8.895 8.803 8.870 2,609,256 +0.00(+0.03%)
Jan 07, 2014 8.703 8.896 8.703 8.867 2,029,504 +0.12(+1.33%)
Jan 06, 2014 8.755 8.863 8.675 8.751 2,549,856 +0.05(+0.59%)
Jan 03, 2014 8.623 8.787 8.623 8.700 2,594,064 +0.01(+0.14%)
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.