Skip to main content

Dexcom Inc (NQ: DXCM )

139.91 +0.43 (+0.30%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.232 3.250 3.215 3.240 1,510,664 +0.07(+2.29%)
Jun 28, 2012 3.197 3.255 3.098 3.167 1,819,620 -0.05(-1.48%)
Jun 27, 2012 3.132 3.252 3.132 3.215 1,791,380 +0.10(+3.13%)
Jun 26, 2012 3.163 3.180 3.065 3.118 2,148,960 -0.04(-1.27%)
Jun 25, 2012 3.212 3.230 3.143 3.158 1,539,812 -0.10(-3.07%)
Jun 22, 2012 3.183 3.288 3.160 3.257 4,250,192 +0.10(+3.21%)
Jun 21, 2012 3.257 3.289 3.130 3.156 2,272,616 -0.10(-3.11%)
Jun 20, 2012 3.275 3.300 3.240 3.257 2,298,376 -0.01(-0.31%)
Jun 19, 2012 3.235 3.277 3.212 3.268 2,190,404 +0.06(+1.79%)
Jun 18, 2012 3.163 3.285 3.150 3.210 3,333,848 +0.04(+1.18%)
Jun 15, 2012 3.100 3.195 3.072 3.172 1,815,280 +0.07(+2.26%)
Jun 14, 2012 3.022 3.115 2.990 3.103 2,001,104 +0.08(+2.56%)
Jun 13, 2012 2.930 3.067 2.930 3.025 2,991,792 +0.07(+2.54%)
Jun 12, 2012 2.897 2.950 2.880 2.950 1,838,964 +0.06(+2.08%)
Jun 11, 2012 2.928 2.985 2.888 2.890 2,575,872 -0.01(-0.52%)
Jun 08, 2012 2.690 2.913 2.690 2.905 2,239,124 +0.20(+7.49%)
Jun 07, 2012 2.743 2.750 2.672 2.703 1,463,976 +0.00(+0.00%)
Jun 06, 2012 2.700 2.763 2.665 2.703 2,486,956 +0.03(+1.03%)
Jun 05, 2012 2.652 2.717 2.652 2.675 1,259,536 +0.00(+0.00%)
Jun 04, 2012 2.700 2.710 2.650 2.675 1,607,328 -0.02(-0.65%)
Jun 01, 2012 2.612 2.743 2.575 2.692 3,457,788 +0.00(+0.09%)
May 31, 2012 2.652 2.697 2.595 2.690 3,354,164 +0.03(+1.22%)
May 30, 2012 2.748 2.767 2.639 2.658 1,799,172 -0.11(-4.15%)
May 29, 2012 2.710 2.840 2.700 2.772 2,048,680 +0.08(+2.78%)
May 25, 2012 2.623 2.700 2.623 2.697 1,206,096 +0.07(+2.86%)
May 24, 2012 2.658 2.672 2.595 2.623 1,804,244 -0.04(-1.41%)
May 23, 2012 2.605 2.663 2.566 2.660 1,703,980 +0.02(+0.66%)
May 22, 2012 2.672 2.705 2.607 2.643 1,570,604 -0.03(-1.12%)
May 21, 2012 2.605 2.685 2.598 2.672 1,988,572 +0.07(+2.69%)
May 18, 2012 2.600 2.640 2.583 2.603 3,148,008 -0.00(-0.10%)
May 17, 2012 2.638 2.638 2.595 2.605 1,865,284 -0.02(-0.76%)
May 16, 2012 2.618 2.708 2.618 2.625 3,050,500 +0.02(+0.57%)
May 15, 2012 2.558 2.623 2.558 2.610 1,000,704 +0.05(+1.85%)
May 14, 2012 2.560 2.598 2.545 2.562 983,588 -0.03(-1.06%)
May 11, 2012 2.598 2.643 2.562 2.590 1,211,332 -0.04(-1.33%)
May 10, 2012 2.623 2.638 2.585 2.625 1,513,112 +0.02(+0.77%)
May 09, 2012 2.542 2.615 2.538 2.605 1,111,272 +0.02(+0.87%)
May 08, 2012 2.500 2.587 2.489 2.583 1,196,280 +0.06(+2.28%)
May 07, 2012 2.500 2.547 2.480 2.525 1,284,656 +0.02(+0.80%)
May 04, 2012 2.498 2.550 2.453 2.505 1,858,212 +0.00(+0.10%)
May 03, 2012 2.500 2.525 2.438 2.502 4,660,316 -0.02(-0.99%)
May 02, 2012 2.422 2.527 2.408 2.527 2,560,364 +0.08(+3.16%)
May 01, 2012 2.445 2.502 2.445 2.450 1,927,524 +0.01(+0.20%)
Apr 30, 2012 2.498 2.498 2.442 2.445 1,350,000 -0.05(-1.91%)
Apr 27, 2012 2.480 2.510 2.450 2.493 1,042,748 +0.03(+1.22%)
Apr 26, 2012 2.462 2.478 2.445 2.462 1,419,148 +0.00(+0.00%)
Apr 25, 2012 2.467 2.482 2.438 2.462 1,450,560 +0.04(+1.55%)
Apr 24, 2012 2.417 2.458 2.404 2.425 1,681,996 +0.00(+0.21%)
Apr 23, 2012 2.370 2.428 2.357 2.420 3,665,144 +0.02(+0.83%)
Apr 20, 2012 2.453 2.453 2.395 2.400 2,110,000 +0.00(+0.00%)
Apr 19, 2012 2.393 2.455 2.380 2.400 1,823,748 +0.00(+0.21%)
Apr 18, 2012 2.390 2.417 2.370 2.395 2,795,620 -0.02(-0.62%)
Apr 17, 2012 2.405 2.450 2.390 2.410 1,027,608 +0.03(+1.26%)
Apr 16, 2012 2.390 2.413 2.362 2.380 1,216,400 +0.00(+0.11%)
Apr 13, 2012 2.428 2.447 2.340 2.377 2,188,936 -0.07(-2.76%)
Apr 12, 2012 2.422 2.482 2.422 2.445 1,046,148 +0.03(+1.35%)
Apr 11, 2012 2.405 2.438 2.373 2.413 1,534,604 +0.04(+1.69%)
Apr 10, 2012 2.507 2.526 2.350 2.373 2,071,744 -0.13(-5.29%)
Apr 09, 2012 2.558 2.585 2.505 2.505 2,049,984 -0.11(-4.11%)
Apr 05, 2012 2.655 2.665 2.610 2.612 3,507,640 -0.07(-2.43%)
Apr 04, 2012 2.667 2.690 2.650 2.678 2,401,720 -0.01(-0.37%)
Apr 03, 2012 2.660 2.710 2.647 2.688 1,528,480 +0.03(+1.13%)
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.