Indicators

Dexcom Inc (NQ: DXCM )

130.71 -3.59 (-2.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	79.39	80.48	78.34	79.92	8,848,616	+0.37(+0.46%)
Nov 27, 2020	79.41	79.92	78.00	79.55	2,344,400	+1.41(+1.81%)
Nov 25, 2020	78.77	80.03	77.75	78.14	3,271,200	-0.19(-0.25%)
Nov 24, 2020	80.75	80.75	78.13	78.33	3,912,232	-1.94(-2.42%)
Nov 23, 2020	79.75	81.25	78.66	80.27	5,196,864	+1.30(+1.65%)
Nov 20, 2020	82.79	83.07	78.89	78.97	6,636,000	-3.69(-4.47%)
Nov 19, 2020	81.72	83.60	81.07	82.66	3,407,128	+0.36(+0.43%)
Nov 18, 2020	83.81	83.96	81.89	82.30	3,338,324	-1.29(-1.54%)
Nov 17, 2020	84.21	84.66	83.31	83.59	3,373,476	-1.42(-1.67%)
Nov 16, 2020	84.10	86.11	83.24	85.01	3,213,900	+0.91(+1.08%)
Nov 13, 2020	85.70	86.65	83.67	84.10	2,561,600	-0.08(-0.09%)
Nov 12, 2020	87.12	89.82	83.50	84.17	5,050,312	-2.70(-3.11%)
Nov 11, 2020	85.71	88.12	85.12	86.88	3,633,404	+1.99(+2.35%)
Nov 10, 2020	84.05	85.31	81.72	84.88	4,222,820	-1.08(-1.25%)
Nov 09, 2020	91.09	91.51	85.78	85.96	4,768,292	-4.37(-4.84%)
Nov 06, 2020	89.09	91.27	87.28	90.33	3,709,200	+1.55(+1.75%)
Nov 05, 2020	88.45	91.56	87.45	88.78	5,621,112	+2.65(+3.08%)
Nov 04, 2020	86.50	87.59	83.83	86.12	5,571,992	+3.18(+3.84%)
Nov 03, 2020	78.75	83.38	78.75	82.94	4,889,460	+4.94(+6.34%)

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.