Skip to main content

Dexcom Inc (NQ: DXCM )

139.50 +0.02 (+0.01%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 110.93 113.33 109.46 113.27 1,395,653 +1.20(+1.07%)
Dec 29, 2022 110.92 113.36 109.72 112.07 1,285,967 +2.30(+2.10%)
Dec 28, 2022 110.48 111.96 109.46 109.77 1,187,058 -0.11(-0.10%)
Dec 27, 2022 111.45 111.60 108.68 109.88 1,746,356 -1.56(-1.40%)
Dec 23, 2022 114.47 114.47 111.04 111.44 1,078,972 -2.24(-1.97%)
Dec 22, 2022 113.78 114.76 111.60 113.68 1,742,312 -1.08(-0.94%)
Dec 21, 2022 113.87 116.13 112.06 114.76 1,948,595 +1.61(+1.42%)
Dec 20, 2022 111.99 114.43 110.21 113.15 2,246,102 +0.94(+0.84%)
Dec 19, 2022 114.14 114.29 110.63 112.21 2,093,553 -2.42(-2.11%)
Dec 16, 2022 114.11 115.41 113.40 114.63 6,255,832 -1.61(-1.39%)
Dec 15, 2022 119.57 119.90 115.78 116.24 2,651,124 -5.25(-4.32%)
Dec 14, 2022 119.72 124.11 118.85 121.49 3,269,853 +1.93(+1.61%)
Dec 13, 2022 120.50 121.54 118.81 119.56 2,937,104 +2.78(+2.38%)
Dec 12, 2022 118.00 118.38 115.17 116.78 2,609,353 +0.32(+0.27%)
Dec 09, 2022 121.65 122.33 116.01 116.46 3,274,318 -6.21(-5.06%)
Dec 08, 2022 123.70 125.55 119.16 122.67 5,625,444 +4.76(+4.04%)
Dec 07, 2022 116.31 119.19 116.31 117.91 2,168,472 +1.08(+0.92%)
Dec 06, 2022 115.82 119.13 115.08 116.83 2,454,031 +0.27(+0.23%)
Dec 05, 2022 117.60 119.88 115.50 116.56 2,387,349 -1.55(-1.31%)
Dec 02, 2022 116.28 118.51 115.31 118.11 1,883,653 +0.08(+0.07%)
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.