Indicators

Dexcom Inc (NQ: DXCM )

124.34 -13.67 (-9.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	102.34	103.62	100.82	103.48	3,374,132	+0.64(+0.63%)
Feb 25, 2022	102.18	103.10	100.78	102.83	2,756,916	+0.65(+0.64%)
Feb 24, 2022	92.22	102.72	91.43	102.18	5,588,040	+8.10(+8.61%)
Feb 23, 2022	99.42	99.68	93.85	94.08	2,924,464	-3.66(-3.75%)
Feb 22, 2022	96.17	100.14	95.14	97.74	2,826,744	+2.43(+2.55%)
Feb 18, 2022				95.31	0	-1.50(-1.55%)
Feb 17, 2022	102.66	103.39	96.73	96.81	4,331,764	-6.60(-6.38%)
Feb 16, 2022	104.13	104.13	100.75	103.41	2,134,464	-0.97(-0.93%)
Feb 15, 2022	103.80	105.47	102.73	104.38	2,981,372	+2.63(+2.58%)
Feb 14, 2022	104.51	105.88	100.98	101.75	3,262,696	-3.39(-3.22%)
Feb 11, 2022	106.52	111.75	104.40	105.14	4,631,960	-5.43(-4.91%)
Feb 10, 2022	108.57	113.81	106.81	110.57	4,495,356	-1.40(-1.25%)
Feb 09, 2022	107.69	112.58	107.69	111.97	3,721,688	+5.59(+5.25%)
Feb 08, 2022	104.50	106.70	103.29	106.38	1,935,816	+1.17(+1.11%)
Feb 07, 2022	104.85	108.11	104.09	105.22	2,379,268	+0.13(+0.12%)
Feb 04, 2022	103.53	106.21	103.13	105.09	3,285,172	+0.40(+0.39%)
Feb 03, 2022	107.86		104.12	104.68	2,791,112	-4.23(-3.89%)
Feb 02, 2022	109.75	110.41	106.46	108.92	2,684,480	+0.16(+0.15%)

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.