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 (%)
Jul 31, 2014 39.42 39.53 37.66 37.68 741,293 -2.43(-6.06%)
Jul 30, 2014 40.20 40.94 39.61 40.11 776,533 +0.23(+0.58%)
Jul 29, 2014 39.31 40.38 39.00 39.88 793,290 +0.57(+1.45%)
Jul 28, 2014 39.20 39.44 38.10 39.31 715,368 +0.26(+0.67%)
Jul 25, 2014 38.03 39.29 37.86 39.05 763,111 +0.62(+1.61%)
Jul 24, 2014 38.42 38.78 38.05 38.43 557,031 -0.07(-0.18%)
Jul 23, 2014 37.93 38.57 37.88 38.50 555,578 +0.67(+1.77%)
Jul 22, 2014 37.21 38.38 36.95 37.83 485,322 +0.88(+2.38%)
Jul 21, 2014 36.45 37.28 36.12 36.95 433,080 +0.23(+0.63%)
Jul 18, 2014 35.72 36.80 35.50 36.72 564,144 +0.84(+2.34%)
Jul 17, 2014 36.14 36.85 35.71 35.88 711,088 -0.65(-1.78%)
Jul 16, 2014 36.65 36.82 36.01 36.53 498,385 +0.12(+0.33%)
Jul 15, 2014 37.08 37.43 36.29 36.41 560,197 -0.59(-1.59%)
Jul 14, 2014 37.09 37.17 36.27 37.00 450,733 +0.39(+1.07%)
Jul 11, 2014 35.81 36.74 35.60 36.61 533,658 +0.68(+1.89%)
Jul 10, 2014 34.92 36.39 34.67 35.93 423,500 -0.24(-0.66%)
Jul 09, 2014 35.38 36.30 35.38 36.17 589,128 +0.82(+2.32%)
Jul 08, 2014 37.74 37.82 35.24 35.35 1,194,706 -2.58(-6.80%)
Jul 07, 2014 39.68 39.68 37.84 37.93 687,979 -1.90(-4.77%)
Jul 03, 2014 40.00 39.83 39.83 39.83 235,900 +0.10(+0.25%)
Jul 02, 2014 39.71 40.51 39.50 39.73 549,422 +0.05(+0.13%)
Jul 01, 2014 39.93 40.08 39.37 39.68 1,411,664 +0.02(+0.05%)
Jun 30, 2014 39.50 40.21 39.43 39.66 901,129 +0.01(+0.03%)
Jun 27, 2014 40.17 40.25 39.34 39.65 1,016,446 -0.75(-1.86%)
Jun 26, 2014 40.88 40.98 40.15 40.40 559,629 -0.41(-1.00%)
Jun 25, 2014 40.49 40.98 40.20 40.81 519,563 +0.07(+0.17%)
Jun 24, 2014 40.61 41.59 40.59 40.74 638,746 -0.17(-0.42%)
Jun 23, 2014 40.97 41.55 40.53 40.91 788,279 -0.09(-0.22%)
Jun 20, 2014 40.00 41.06 39.67 41.00 1,022,859 +1.01(+2.53%)
Jun 19, 2014 39.92 40.02 39.33 39.99 519,531 +0.10(+0.25%)
Jun 18, 2014 39.09 39.91 39.03 39.89 795,479 +0.67(+1.72%)
Jun 17, 2014 37.95 39.98 37.24 39.22 1,320,233 +1.38(+3.66%)
Jun 16, 2014 36.15 37.87 36.04 37.83 817,495 +1.83(+5.08%)
Jun 13, 2014 36.19 37.06 35.29 36.00 518,076 -0.01(-0.03%)
Jun 12, 2014 36.13 36.49 35.46 36.01 553,480 -0.22(-0.61%)
Jun 11, 2014 36.84 36.96 35.91 36.23 449,595 -0.85(-2.29%)
Jun 10, 2014 37.16 37.52 36.51 37.08 660,584 +0.36(+0.98%)
Jun 06, 2014 36.60 36.73 36.04 36.72 663,140 +0.59(+1.63%)
Jun 05, 2014 35.54 36.48 35.50 36.13 884,095 +1.25(+3.58%)
Jun 04, 2014 33.75 34.91 33.25 34.88 1,139,575 +2.30(+7.06%)
Jun 03, 2014 32.78 33.17 32.14 32.58 578,853 -0.66(-1.99%)
Jun 02, 2014 33.64 33.79 32.48 33.24 447,091 -0.52(-1.54%)
May 30, 2014 34.43 34.65 33.58 33.76 795,997 -0.66(-1.92%)
May 29, 2014 34.23 34.56 34.17 34.42 614,801 +0.24(+0.70%)
May 28, 2014 34.60 34.98 34.17 34.18 780,361 -0.38(-1.10%)
May 27, 2014 33.46 34.58 33.05 34.56 784,895 +1.38(+4.16%)
May 23, 2014 32.39 33.18 33.18 33.18 617,100 +0.91(+2.83%)
May 22, 2014 31.97 32.69 31.85 32.27 417,666 +0.34(+1.06%)
May 21, 2014 31.67 32.89 31.54 31.93 879,033 +0.63(+2.01%)
May 20, 2014 32.49 32.57 31.05 31.30 974,924 -1.26(-3.87%)
May 19, 2014 32.39 32.87 32.01 32.56 947,618 +0.14(+0.43%)
May 16, 2014 31.73 32.63 31.55 32.42 1,219,751 +0.67(+2.11%)
May 15, 2014 31.55 31.84 30.78 31.75 768,587 -0.06(-0.19%)
May 14, 2014 31.70 32.75 31.49 31.81 836,350 -0.05(-0.16%)
May 13, 2014 32.12 32.66 31.48 31.86 765,835 -0.23(-0.72%)
May 12, 2014 31.52 32.66 31.42 32.09 950,196 +0.57(+1.81%)
May 09, 2014 29.92 31.55 29.54 31.52 1,156,740 +1.42(+4.72%)
May 08, 2014 29.67 30.80 29.36 30.10 1,243,693 +0.42(+1.42%)
May 07, 2014 30.40 30.53 28.68 29.68 1,430,076 -0.82(-2.69%)
May 06, 2014 31.27 31.76 30.47 30.50 890,934 -0.99(-3.14%)
May 05, 2014 31.01 31.92 30.90 31.49 1,243,823 -0.35(-1.11%)
May 02, 2014 32.69 33.94 28.09 31.84 3,337,495 -0.91(-2.76%)
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.