Skip to main content

Dexcom Inc (NQ: DXCM )

139.79 +0.31 (+0.23%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.71 19.99 19.52 19.79 3,358,760 +0.15(+0.76%)
Jan 30, 2017 19.79 19.91 19.41 19.64 2,111,716 -0.23(-1.17%)
Jan 27, 2017 19.86 20.00 19.73 19.87 2,134,272 -0.01(-0.05%)
Jan 26, 2017 20.19 20.38 19.79 19.88 2,805,652 -0.35(-1.71%)
Jan 25, 2017 20.03 20.57 19.96 20.23 5,634,860 +0.29(+1.44%)
Jan 24, 2017 19.57 20.01 19.07 19.94 9,353,644 -0.06(-0.29%)
Jan 23, 2017 19.91 20.11 19.75 20.00 3,907,540 -0.06(-0.29%)
Jan 20, 2017 20.40 20.57 19.91 20.05 4,900,296 -0.35(-1.69%)
Jan 19, 2017 21.04 21.16 20.31 20.40 7,125,212 -0.64(-3.05%)
Jan 18, 2017 21.50 21.55 21.02 21.04 9,444,264 -0.33(-1.56%)
Jan 17, 2017 21.37 21.68 21.15 21.37 11,669,548 +0.09(+0.42%)
Jan 13, 2017 21.28 21.28 21.28 0 +4.38(+25.91%)
Jan 12, 2017 17.25 17.41 16.82 16.90 5,302,472 -0.36(-2.06%)
Jan 11, 2017 16.82 17.36 16.57 17.26 7,846,768 +0.50(+2.97%)
Jan 10, 2017 15.71 17.37 15.61 16.76 8,528,580 +1.14(+7.28%)
Jan 09, 2017 15.88 15.97 15.62 15.62 4,105,600 -0.18(-1.17%)
Jan 06, 2017 15.79 15.98 15.62 15.81 3,559,064 +0.14(+0.91%)
Jan 05, 2017 15.22 16.14 15.13 15.66 6,565,428 +0.48(+3.19%)
Jan 04, 2017 14.57 15.29 14.42 15.18 7,246,480 +0.62(+4.24%)
Jan 03, 2017 14.88 14.91 14.44 14.56 5,717,204 -0.36(-2.43%)
Dec 30, 2016 14.93 14.93 14.93 0 -0.23(-1.55%)
Dec 29, 2016 15.32 15.35 15.07 15.16 3,521,460 -0.09(-0.61%)
Dec 28, 2016 15.68 15.94 15.22 15.25 2,906,220 -0.35(-2.23%)
Dec 27, 2016 15.55 15.65 15.34 15.60 3,602,160 -0.03(-0.18%)
Dec 23, 2016 15.63 15.63 15.63 0 +0.10(+0.66%)
Dec 22, 2016 15.90 16.16 15.38 15.53 3,384,688 -0.41(-2.57%)
Dec 21, 2016 16.14 16.47 15.90 15.94 8,155,412 +0.04(+0.28%)
Dec 20, 2016 15.84 16.95 15.15 15.89 17,747,580 +0.01(+0.08%)
Dec 19, 2016 15.97 16.32 15.75 15.88 6,067,068 +0.03(+0.16%)
Dec 16, 2016 15.90 16.22 15.78 15.85 4,544,488 -0.08(-0.49%)
Dec 15, 2016 16.36 16.36 15.82 15.93 3,973,260 -0.11(-0.65%)
Dec 14, 2016 16.26 16.28 15.83 16.04 3,699,912 -0.21(-1.32%)
Dec 13, 2016 16.41 16.62 16.11 16.25 4,055,816 -0.07(-0.43%)
Dec 12, 2016 16.10 16.36 16.06 16.32 2,925,740 +0.07(+0.42%)
Dec 09, 2016 16.11 16.41 16.06 16.25 3,019,168 +0.10(+0.62%)
Dec 08, 2016 15.68 16.20 15.61 16.15 3,128,444 +0.39(+2.49%)
Dec 07, 2016 16.25 16.42 15.52 15.76 3,829,392 -0.61(-3.73%)
Dec 06, 2016 16.17 16.43 15.95 16.37 7,128,932 +0.26(+1.60%)
Dec 05, 2016 16.13 16.44 15.92 16.11 3,579,972 +0.15(+0.91%)
Dec 02, 2016 15.89 16.13 15.73 15.97 3,686,680 +0.13(+0.84%)
Dec 01, 2016 16.25 16.45 15.67 15.84 5,080,868 -0.49(-2.99%)
Nov 30, 2016 17.13 17.29 15.91 16.32 22,906,908 -0.69(-4.08%)
Nov 29, 2016 17.75 17.75 16.80 17.02 6,263,452 -0.66(-3.73%)
Nov 28, 2016 18.19 18.48 17.59 17.68 3,997,104 -0.53(-2.90%)
Nov 25, 2016 18.31 18.55 17.91 18.20 1,890,160 +0.16(+0.87%)
Nov 23, 2016 18.05 18.05 18.05 0 +0.49(+2.79%)
Nov 22, 2016 18.21 18.36 17.09 17.56 5,717,988 -0.74(-4.03%)
Nov 21, 2016 17.82 18.39 17.81 18.30 3,490,716 +0.45(+2.49%)
Nov 18, 2016 18.10 18.29 17.84 17.85 3,234,180 -0.15(-0.85%)
Nov 17, 2016 17.66 18.27 17.66 18.00 2,674,772 +0.18(+1.01%)
Nov 16, 2016 17.79 18.02 17.59 17.82 4,450,820 -0.06(-0.34%)
Nov 15, 2016 17.19 18.27 17.17 17.88 7,640,220 +0.68(+3.98%)
Nov 14, 2016 16.57 17.71 16.56 17.20 7,321,792 +0.90(+5.54%)
Nov 11, 2016 15.68 16.56 15.48 16.30 5,910,092 +0.66(+4.24%)
Nov 10, 2016 15.63 15.94 15.46 15.63 3,043,132 +0.13(+0.87%)
Nov 09, 2016 15.54 16.00 15.04 15.50 6,054,176 -0.16(-1.04%)
Nov 08, 2016 15.75 15.93 15.48 15.66 3,307,428 -0.09(-0.57%)
Nov 07, 2016 15.56 15.94 15.31 15.75 4,777,252 +0.28(+1.78%)
Nov 04, 2016 15.04 15.84 15.04 15.47 6,260,952 +0.46(+3.03%)
Nov 03, 2016 15.71 15.90 14.87 15.02 11,086,584 -0.71(-4.53%)
Nov 02, 2016 15.70 16.61 15.25 15.73 33,209,624 -3.75(-19.24%)
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.