Indicators

Dexcom Inc (NQ: DXCM )

129.12 -8.89 (-6.44%)

Streaming Delayed Price Updated: 10:48 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	78.25	85.86	77.51	82.08	9,906,725	-4.91(-5.64%)
Jul 28, 2022	86.06	87.28	84.11	86.99	4,305,763	+1.19(+1.39%)
Jul 27, 2022	82.78	85.83	82.78	85.80	2,326,575	+3.10(+3.75%)
Jul 26, 2022	82.82	83.50	80.78	82.70	2,569,799	+0.10(+0.12%)
Jul 25, 2022	83.07	83.72	81.31	82.60	1,750,513	-1.18(-1.41%)
Jul 22, 2022	83.85	86.06	82.55	83.78	2,089,930	-0.21(-0.25%)
Jul 21, 2022	82.43	84.28	81.80	83.99	1,995,787	+1.80(+2.20%)
Jul 20, 2022	80.77	83.24	79.94	82.19	2,118,627	+1.55(+1.92%)
Jul 19, 2022	78.27	80.77	76.61	80.64	2,130,218	+3.65(+4.74%)
Jul 18, 2022	79.29	79.91	76.20	76.99	2,248,244	-2.15(-2.72%)
Jul 15, 2022	77.95	79.58	77.32	79.14	2,146,874	+2.64(+3.45%)
Jul 14, 2022	75.81	77.03	73.93	76.50	1,583,986	+0.15(+0.20%)
Jul 13, 2022	76.26	78.44	75.04	76.35	1,746,300	-1.70(-2.18%)
Jul 12, 2022	78.93	80.67	77.38	78.05	1,536,430	-0.38(-0.48%)
Jul 11, 2022	80.10	80.47	77.65	78.43	1,758,747	-2.81(-3.46%)
Jul 08, 2022	80.21	82.85	79.11	81.24	1,658,576	-0.68(-0.83%)
Jul 07, 2022	78.01	82.06	77.52	81.92	3,238,143	+3.57(+4.56%)
Jul 06, 2022	78.96	79.88	77.40	78.35	2,813,439	-0.11(-0.14%)
Jul 05, 2022	77.25	78.89	74.75	78.46	2,086,508	+0.83(+1.07%)

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.