Dexcom (NQ: DXCM )

391.58 USD -1.46 (-0.37%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 336.74 338.00 317.50 319.58 2,224,200 -15.71(-4.69%)
Oct 29, 2020 352.76 354.39 332.37 335.29 2,350,439 -13.83(-3.96%)
Oct 28, 2020 366.34 368.00 330.62 349.12 5,710,173 -31.51(-8.28%)
Oct 27, 2020 395.23 398.00 380.11 380.63 2,880,049 -37.37(-8.94%)
Oct 26, 2020 405.66 418.99 403.50 418.00 896,222 +7.00(+1.70%)
Oct 23, 2020 398.00 411.21 396.96 411.00 548,200 +15.20(+3.84%)
Oct 22, 2020 386.50 398.25 385.86 395.80 464,482 +7.96(+2.05%)
Oct 21, 2020 393.89 396.80 385.09 387.84 764,008 -4.59(-1.17%)
Oct 20, 2020 397.44 404.20 389.63 392.43 814,745 -5.07(-1.28%)
Oct 19, 2020 403.61 410.00 395.02 397.50 943,368 -7.50(-1.85%)
Oct 16, 2020 403.20 417.99 398.94 405.00 838,500 +5.42(+1.36%)
Oct 15, 2020 391.07 400.46 388.53 399.58 1,058,289 +5.57(+1.41%)
Oct 14, 2020 400.34 403.27 390.34 394.01 557,045 -6.93(-1.73%)
Oct 13, 2020 398.50 402.90 394.50 400.94 614,213 +6.76(+1.71%)
Oct 12, 2020 392.52 401.83 388.02 394.18 932,652 +8.18(+2.12%)
Oct 09, 2020 393.53 396.98 385.20 386.00 658,700 -1.50(-0.39%)
Oct 08, 2020 396.66 399.80 387.17 387.50 539,921 -6.32(-1.60%)
Oct 07, 2020 376.75 394.43 376.75 393.82 1,019,228 +18.93(+5.05%)
Oct 06, 2020 379.67 389.35 373.41 374.89 911,780 -7.62(-1.99%)
Oct 05, 2020 388.00 389.76 378.73 382.51 827,903 -2.01(-0.52%)
Oct 02, 2020 396.99 401.60 379.11 384.52 1,321,100 -29.32(-7.08%)
Oct 01, 2020 417.08 420.00 409.83 413.84 496,699 +1.61(+0.39%)
Sep 30, 2020 402.41 415.63 397.51 412.23 627,955 +10.05(+2.50%)
Sep 29, 2020 399.79 409.55 397.95 402.18 559,587 +1.99(+0.50%)
Sep 28, 2020 399.00 401.50 387.01 400.19 1,081,114 -2.17(-0.54%)
Sep 25, 2020 379.78 402.53 376.77 402.36 707,600 +20.33(+5.32%)
Sep 24, 2020 381.00 387.79 376.81 382.03 423,920 -4.04(-1.05%)
Sep 23, 2020 395.11 398.51 382.62 386.07 543,548 -12.06(-3.03%)
Sep 22, 2020 392.18 398.63 381.72 398.13 659,079 +6.44(+1.64%)
Sep 21, 2020 385.00 393.21 381.65 391.69 667,803 +2.38(+0.61%)
Sep 18, 2020 390.82 401.06 381.01 389.31 1,594,600 +3.10(+0.80%)
Sep 17, 2020 382.62 389.60 375.62 386.21 1,166,504 -7.71(-1.96%)
Sep 16, 2020 399.83 403.97 391.52 393.92 641,628 -4.05(-1.02%)
Sep 15, 2020 398.58 400.48 391.98 397.97 444,657 +4.36(+1.11%)
Sep 14, 2020 386.21 399.73 386.10 393.61 616,179 +10.15(+2.65%)
Sep 11, 2020 396.05 399.40 377.81 383.46 603,000 -6.56(-1.68%)
Sep 10, 2020 405.33 405.67 388.55 390.02 789,328 -11.66(-2.90%)
Sep 09, 2020 398.45 403.86 390.24 401.68 756,476 +12.49(+3.21%)
Sep 08, 2020 390.89 396.18 383.18 389.19 728,275 -9.05(-2.27%)
Sep 04, 2020 412.64 414.82 377.35 398.24 1,258,800 -14.71(-3.56%)
Sep 03, 2020 436.00 446.46 409.00 412.95 1,529,346 -34.76(-7.76%)
Sep 02, 2020 423.91 449.98 413.02 447.71 1,555,364 +25.52(+6.04%)
Sep 01, 2020 423.02 431.29 419.91 422.19 624,467 -3.22(-0.76%)
Aug 31, 2020 418.04 427.83 412.60 425.41 667,345 +6.46(+1.54%)
Aug 28, 2020 428.32 431.02 417.80 418.95 502,200 -8.80(-2.06%)
Aug 27, 2020 425.27 431.22 413.02 427.75 658,746 +2.06(+0.48%)
Aug 26, 2020 425.64 433.52 423.03 425.69 565,375 -4.38(-1.02%)
Aug 25, 2020 411.41 430.70 411.09 430.07 506,274 +7.28(+1.72%)
Aug 24, 2020 427.74 428.99 414.50 422.79 532,426 -4.11(-0.96%)
Aug 21, 2020 432.88 434.80 424.00 426.90 584,600 -4.98(-1.15%)
Aug 20, 2020 431.91 441.06 431.50 431.88 485,108 -1.00(-0.23%)
Aug 19, 2020 438.72 441.28 429.04 432.88 466,274 -4.34(-0.99%)
Aug 18, 2020 445.16 446.31 434.08 437.22 507,885 -3.70(-0.84%)
Aug 17, 2020 428.97 441.84 427.43 440.92 533,112 +15.76(+3.71%)
Aug 14, 2020 436.50 440.45 423.10 425.16 474,500 -10.34(-2.37%)
Aug 13, 2020 432.80 439.99 430.74 435.50 605,715 +7.61(+1.78%)
Aug 12, 2020 412.20 430.42 412.20 427.89 616,359 +16.74(+4.07%)
Aug 11, 2020 415.01 419.21 403.15 411.15 818,501 -10.07(-2.39%)
Aug 10, 2020 439.31 439.83 406.21 421.22 1,113,450 -19.48(-4.42%)
Aug 07, 2020 440.88 456.23 435.02 440.70 928,800 +1.70(+0.39%)
Aug 06, 2020 452.41 452.89 429.56 439.00 835,498 -12.79(-2.83%)
Aug 05, 2020 441.75 455.00 436.61 451.79 714,624 +9.90(+2.24%)
Aug 04, 2020 442.10 442.82 434.64 441.89 644,341 -1.78(-0.40%)
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.