Dexcom (NQ: DXCM )

544.47 USD -10.04 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 46.44 47.10 44.69 45.10 1,032,670 -1.14(-2.47%)
Feb 27, 2014 45.32 46.46 45.12 46.24 564,869 +0.78(+1.72%)
Feb 26, 2014 44.81 46.16 44.72 45.46 891,140 +0.46(+1.02%)
Feb 25, 2014 44.04 46.00 44.01 45.00 1,338,710 +0.04(+0.09%)
Feb 24, 2014 43.80 45.53 43.11 44.96 1,498,144 +1.85(+4.29%)
Feb 21, 2014 46.93 47.74 42.55 43.11 1,827,250 -0.32(-0.74%)
Feb 20, 2014 44.34 44.34 42.04 43.43 1,775,139 -1.10(-2.47%)
Feb 19, 2014 43.97 45.04 43.92 44.53 1,101,313 +0.60(+1.37%)
Feb 18, 2014 43.50 44.20 43.13 43.93 914,532 +0.51(+1.17%)
Feb 14, 2014 42.63 43.42 43.42 43.42 995,800 +0.86(+2.02%)
Feb 13, 2014 41.10 42.85 40.88 42.56 947,566 +1.46(+3.55%)
Feb 12, 2014 40.38 41.30 40.27 41.10 457,305 +0.85(+2.11%)
Feb 11, 2014 39.79 40.52 39.28 40.25 585,576 +0.52(+1.31%)
Feb 10, 2014 37.76 39.74 37.75 39.73 808,462 +2.02(+5.36%)
Feb 07, 2014 38.72 39.35 37.28 37.71 1,207,629 -1.01(-2.61%)
Feb 06, 2014 40.03 40.50 38.52 38.72 521,521 -1.28(-3.20%)
Feb 05, 2014 38.76 40.09 38.62 40.00 656,131 +1.14(+2.93%)
Feb 04, 2014 41.03 42.16 38.68 38.86 1,158,529 -0.12(-0.31%)
Feb 03, 2014 40.47 41.20 38.92 38.98 864,728 -1.48(-3.66%)
Jan 31, 2014 38.76 40.52 38.76 40.46 879,539 +1.21(+3.08%)
Jan 30, 2014 37.90 39.26 37.86 39.25 900,714 +1.69(+4.50%)
Jan 29, 2014 36.72 37.83 36.53 37.56 791,681 +0.46(+1.24%)
Jan 28, 2014 36.07 37.35 36.00 37.10 593,559 +0.95(+2.63%)
Jan 27, 2014 36.75 37.27 36.14 36.15 959,496 -0.53(-1.44%)
Jan 24, 2014 37.08 37.25 35.86 36.68 507,257 -0.09(-0.24%)
Jan 23, 2014 37.15 37.15 36.26 36.77 407,524 -0.43(-1.16%)
Jan 22, 2014 37.82 38.20 37.13 37.20 445,287 -0.48(-1.27%)
Jan 21, 2014 37.44 38.00 37.12 37.68 431,953 +0.32(+0.86%)
Jan 17, 2014 37.70 37.36 37.36 37.36 762,600 -0.27(-0.72%)
Jan 16, 2014 37.10 37.80 36.99 37.63 593,073 +0.56(+1.51%)
Jan 15, 2014 36.92 37.38 36.51 37.07 622,699 +0.15(+0.41%)
Jan 14, 2014 37.55 37.84 36.23 36.92 1,020,504 -0.33(-0.89%)
Jan 13, 2014 36.84 38.13 36.78 37.25 977,737 +0.20(+0.54%)
Jan 10, 2014 36.71 37.26 36.50 37.05 802,347 +0.41(+1.12%)
Jan 09, 2014 35.47 36.69 35.27 36.64 727,395 +1.16(+3.27%)
Jan 08, 2014 35.50 35.58 35.21 35.48 652,314 +0.01(+0.03%)
Jan 07, 2014 34.81 35.58 34.81 35.47 507,376 +0.47(+1.33%)
Jan 06, 2014 35.02 35.45 34.70 35.01 637,464 +0.21(+0.59%)
Jan 03, 2014 34.49 35.15 34.49 34.80 648,516 +0.05(+0.14%)
Jan 02, 2014 35.25 35.64 34.13 34.75 582,833 -0.66(-1.86%)
Dec 31, 2013 35.29 35.41 35.41 35.41 402,200 +0.08(+0.23%)
Dec 30, 2013 35.13 35.77 34.79 35.33 275,875 +0.27(+0.77%)
Dec 27, 2013 34.79 35.39 34.64 35.06 364,357 +0.44(+1.27%)
Dec 26, 2013 34.11 34.75 33.74 34.62 451,217 +0.57(+1.67%)
Dec 24, 2013 33.81 34.20 33.65 34.05 319,434 +0.17(+0.50%)
Dec 23, 2013 34.56 34.99 33.61 33.88 505,109 -0.49(-1.43%)
Dec 20, 2013 33.61 34.56 33.53 34.37 945,037 +0.95(+2.84%)
Dec 19, 2013 34.25 34.59 32.88 33.42 805,930 -0.92(-2.68%)
Dec 18, 2013 34.28 34.79 34.00 34.34 761,236 +0.07(+0.20%)
Dec 17, 2013 34.40 34.48 33.86 34.27 234,202 -0.11(-0.32%)
Dec 16, 2013 34.52 34.90 34.06 34.38 440,663 -0.12(-0.35%)
Dec 13, 2013 34.56 34.90 34.14 34.50 552,789 -0.10(-0.29%)
Dec 12, 2013 33.93 35.08 33.63 34.60 980,098 +1.04(+3.10%)
Dec 11, 2013 33.44 34.08 33.15 33.56 506,281 +0.26(+0.78%)
Dec 10, 2013 34.26 34.26 33.03 33.30 610,945 -0.97(-2.83%)
Dec 09, 2013 34.75 34.80 34.05 34.27 549,566 -0.38(-1.10%)
Dec 06, 2013 34.59 34.81 33.87 34.65 0 +0.21(+0.61%)
Dec 05, 2013 34.57 35.37 34.37 34.44 0 -0.14(-0.40%)
Dec 04, 2013 34.24 35.47 34.00 34.58 0 +0.27(+0.79%)
Dec 03, 2013 33.88 34.60 33.51 34.31 0 +0.28(+0.82%)
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.