Dexcom (NQ: DXCM )

569.45 USD +11.05 (+1.98%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 14.89 15.13 14.86 14.92 374,366 -0.06(-0.40%)
Feb 27, 2013 15.00 15.47 14.86 14.98 427,556 -0.04(-0.27%)
Feb 26, 2013 15.07 15.15 14.88 15.02 325,341 -0.71(-4.48%)
Feb 22, 2013 14.75 15.74 14.63 15.72 940,575 +1.59(+11.29%)
Feb 21, 2013 14.35 14.50 14.05 14.13 294,603 -0.25(-1.77%)
Feb 20, 2013 14.67 14.72 14.34 14.38 378,868 -0.30(-2.08%)
Feb 19, 2013 14.46 14.70 14.36 14.69 205,674 +0.28(+1.94%)
Feb 15, 2013 14.74 14.75 14.39 14.41 240,397 -0.19(-1.30%)
Feb 14, 2013 14.46 14.64 14.28 14.60 695,303 +0.13(+0.90%)
Feb 13, 2013 14.57 14.70 14.11 14.47 288,899 -0.06(-0.41%)
Feb 12, 2013 14.66 14.75 14.49 14.53 352,123 -0.08(-0.55%)
Feb 11, 2013 14.79 14.83 14.59 14.61 243,618 -0.18(-1.22%)
Feb 08, 2013 14.84 14.86 14.58 14.79 199,729 +0.01(+0.07%)
Feb 07, 2013 15.09 15.09 14.67 14.78 208,435 -0.30(-1.99%)
Feb 06, 2013 14.88 15.14 14.77 15.08 361,712 +0.09(+0.60%)
Feb 04, 2013 15.39 15.55 14.92 14.99 386,401 -0.52(-3.35%)
Feb 01, 2013 15.23 15.61 15.00 15.51 340,014 +0.28(+1.84%)
Jan 31, 2013 15.07 15.32 14.93 15.23 253,170 +0.17(+1.13%)
Jan 30, 2013 15.10 15.28 14.94 15.06 360,975 -0.09(-0.63%)
Jan 29, 2013 15.25 15.33 15.01 15.15 344,984 -0.12(-0.82%)
Jan 28, 2013 15.49 15.55 15.26 15.28 363,302 -0.22(-1.42%)
Jan 25, 2013 14.89 15.55 14.86 15.50 727,919 +0.73(+4.94%)
Jan 24, 2013 14.82 14.87 14.65 14.77 377,920 -0.07(-0.47%)
Jan 23, 2013 14.83 14.97 14.77 14.84 299,915 -0.04(-0.27%)
Jan 22, 2013 14.71 14.89 14.64 14.88 356,205 +0.10(+0.68%)
Jan 18, 2013 14.47 14.78 14.44 14.78 321,999 +0.29(+2.00%)
Jan 17, 2013 14.56 14.62 14.44 14.49 255,803 +0.01(+0.07%)
Jan 16, 2013 14.60 14.61 14.45 14.48 264,952 -0.12(-0.82%)
Jan 15, 2013 14.58 14.67 14.48 14.60 299,531 -0.04(-0.27%)
Jan 14, 2013 14.82 14.90 14.56 14.64 254,831 -0.18(-1.21%)
Jan 11, 2013 14.95 14.98 14.79 14.82 248,037 -0.11(-0.74%)
Jan 10, 2013 14.64 14.94 14.55 14.93 375,422 +0.33(+2.26%)
Jan 09, 2013 14.55 14.70 14.32 14.60 337,176 +0.12(+0.83%)
Jan 08, 2013 14.40 14.66 14.26 14.48 306,175 +0.08(+0.56%)
Jan 07, 2013 14.19 14.95 14.17 14.40 677,902 +0.23(+1.62%)
Jan 04, 2013 14.06 14.22 13.86 14.17 381,281 +0.20(+1.43%)
Jan 03, 2013 13.90 14.06 13.74 13.97 322,022 +0.12(+0.87%)
Jan 02, 2013 13.90 13.99 13.69 13.85 403,241 +0.25(+1.84%)
Dec 31, 2012 13.22 13.64 13.16 13.60 451,517 +0.38(+2.87%)
Dec 28, 2012 13.17 13.53 13.15 13.22 262,676 -0.03(-0.23%)
Dec 27, 2012 13.24 13.32 13.18 13.25 282,137 -0.01(-0.08%)
Dec 26, 2012 13.32 13.40 13.12 13.26 308,495 -0.06(-0.45%)
Dec 24, 2012 13.30 13.50 13.16 13.32 106,947 -0.01(-0.08%)
Dec 21, 2012 13.47 13.53 13.12 13.33 538,653 -0.20(-1.48%)
Dec 20, 2012 13.57 13.70 13.31 13.53 440,756 -0.06(-0.44%)
Dec 19, 2012 13.33 13.62 13.11 13.59 559,438 +0.29(+2.18%)
Dec 18, 2012 13.25 13.41 13.11 13.30 749,634 +0.08(+0.61%)
Dec 17, 2012 13.29 13.43 13.10 13.22 470,061 -0.04(-0.30%)
Dec 14, 2012 13.55 13.60 13.25 13.26 424,522 -0.38(-2.79%)
Dec 13, 2012 14.02 14.10 13.61 13.64 322,283 -0.34(-2.43%)
Dec 12, 2012 14.31 14.48 13.96 13.98 398,460 -0.26(-1.83%)
Dec 11, 2012 13.98 14.34 13.91 14.24 488,036 +0.30(+2.15%)
Dec 10, 2012 13.66 13.96 13.59 13.94 249,339 +0.30(+2.20%)
Dec 07, 2012 13.63 13.81 13.57 13.64 298,943 +0.01(+0.07%)
Dec 06, 2012 13.82 14.01 13.62 13.63 417,088 -0.23(-1.66%)
Dec 05, 2012 14.01 14.22 13.84 13.86 505,191 -0.29(-2.05%)
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.