Dexcom (NQ: DXCM )

385.87 USD +2.98 (+0.78%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.30 12.52 11.98 12.00 510,083 -0.55(-4.38%)
Sep 29, 2011 12.61 12.74 12.18 12.55 299,963 +0.33(+2.70%)
Sep 28, 2011 12.81 13.03 12.21 12.22 348,818 -0.63(-4.90%)
Sep 27, 2011 12.35 13.04 12.05 12.85 690,339 +0.85(+7.08%)
Sep 26, 2011 12.00 12.42 11.55 12.00 576,629 +0.11(+0.93%)
Sep 23, 2011 11.89 12.30 11.61 11.89 678,578 +0.00(+0.00%)
Sep 22, 2011 12.15 12.65 11.65 11.89 885,879 -0.71(-5.60%)
Sep 21, 2011 13.11 13.35 12.56 12.60 616,234 -0.49(-3.78%)
Sep 20, 2011 13.04 13.69 12.68 13.09 777,277 +0.32(+2.51%)
Sep 19, 2011 12.52 12.95 12.50 12.77 424,260 -0.02(-0.16%)
Sep 16, 2011 12.75 12.79 12.54 12.79 477,768 +0.08(+0.63%)
Sep 15, 2011 12.50 12.80 12.21 12.71 599,792 +0.35(+2.83%)
Sep 14, 2011 12.14 12.60 12.01 12.36 472,282 +0.31(+2.57%)
Sep 13, 2011 11.65 12.09 11.33 12.05 256,797 +0.47(+4.06%)
Sep 12, 2011 11.41 11.78 11.31 11.58 224,677 -0.06(-0.52%)
Sep 09, 2011 11.82 12.00 11.53 11.64 465,670 -0.36(-3.00%)
Sep 08, 2011 11.96 12.32 11.92 12.00 417,532 -0.08(-0.66%)
Sep 07, 2011 11.61 12.15 11.41 12.08 335,638 +0.72(+6.34%)
Sep 06, 2011 11.06 11.36 10.99 11.36 283,378 -0.16(-1.39%)
Sep 02, 2011 11.41 12.02 11.41 11.52 388,516 -0.24(-2.04%)
Sep 01, 2011 11.97 12.33 11.58 11.76 399,521 -0.27(-2.24%)
Aug 31, 2011 12.19 12.29 11.74 12.03 376,248 -0.05(-0.41%)
Aug 30, 2011 12.31 12.38 11.96 12.08 331,410 -0.30(-2.42%)
Aug 29, 2011 11.85 12.40 11.71 12.38 339,922 +0.71(+6.08%)
Aug 26, 2011 11.20 11.68 11.02 11.67 198,068 +0.36(+3.18%)
Aug 25, 2011 11.82 11.82 11.24 11.31 341,432 -0.41(-3.50%)
Aug 24, 2011 11.27 11.75 10.99 11.72 330,442 +0.37(+3.26%)
Aug 23, 2011 10.94 11.36 10.52 11.35 628,643 +0.44(+4.03%)
Aug 22, 2011 11.19 11.23 10.55 10.91 598,253 +0.07(+0.65%)
Aug 19, 2011 10.43 11.06 10.28 10.84 693,976 +0.10(+0.93%)
Aug 18, 2011 10.93 11.00 10.58 10.74 788,929 -0.57(-5.04%)
Aug 17, 2011 11.43 11.69 11.12 11.31 400,944 -0.04(-0.35%)
Aug 16, 2011 11.61 11.69 11.24 11.35 472,045 -0.19(-1.65%)
Aug 15, 2011 11.31 11.59 11.13 11.54 413,772 +0.40(+3.59%)
Aug 12, 2011 11.10 11.25 10.79 11.14 461,465 +0.19(+1.74%)
Aug 11, 2011 10.40 11.13 10.26 10.95 578,011 +0.64(+6.21%)
Aug 10, 2011 11.54 11.54 10.27 10.31 799,965 -0.85(-7.62%)
Aug 09, 2011 10.63 11.18 9.830 11.16 1,044,898 +0.86(+8.35%)
Aug 08, 2011 10.81 11.21 10.25 10.30 1,181,341 -0.94(-8.36%)
Aug 05, 2011 11.19 11.48 10.77 11.24 1,172,042 +0.28(+2.55%)
Aug 04, 2011 12.44 12.76 10.96 10.96 2,496,837 -2.43(-18.15%)
Aug 03, 2011 13.44 13.62 12.83 13.39 928,448 +0.09(+0.68%)
Aug 02, 2011 14.10 14.33 13.30 13.30 715,170 -0.83(-5.87%)
Aug 01, 2011 14.41 14.54 13.82 14.13 531,598 -0.05(-0.35%)
Jul 29, 2011 14.08 14.30 13.98 14.18 410,799 +0.01(+0.07%)
Jul 28, 2011 14.02 14.32 14.00 14.17 384,774 +0.08(+0.57%)
Jul 27, 2011 14.51 14.51 13.92 14.09 581,746 -0.53(-3.63%)
Jul 26, 2011 15.25 15.52 14.56 14.62 679,383 -0.57(-3.75%)
Jul 25, 2011 15.33 15.44 15.17 15.19 450,798 -0.24(-1.56%)
Jul 22, 2011 15.43 15.47 15.31 15.43 114,507 -0.01(-0.06%)
Jul 21, 2011 15.40 15.54 15.21 15.44 325,369 +0.13(+0.85%)
Jul 20, 2011 15.31 15.47 15.12 15.31 692,744 +0.05(+0.33%)
Jul 19, 2011 15.40 15.48 15.09 15.26 1,151,447 -0.37(-2.37%)
Jul 18, 2011 15.62 15.65 15.48 15.63 526,119 -0.03(-0.19%)
Jul 15, 2011 15.63 15.77 15.47 15.66 415,662 +0.10(+0.64%)
Jul 14, 2011 15.37 15.64 15.23 15.56 1,045,140 +0.22(+1.43%)
Jul 13, 2011 15.29 15.48 15.27 15.34 258,245 +0.13(+0.85%)
Jul 12, 2011 15.11 15.51 15.10 15.21 491,736 +0.02(+0.13%)
Jul 11, 2011 15.27 15.50 15.09 15.19 350,113 -0.28(-1.81%)
Jul 08, 2011 15.22 15.50 15.17 15.47 229,902 -0.06(-0.39%)
Jul 07, 2011 15.12 15.59 15.03 15.53 600,075 +0.56(+3.74%)
Jul 06, 2011 14.87 15.10 14.77 14.97 310,316 +0.04(+0.27%)
Jul 05, 2011 14.65 14.97 14.53 14.93 491,617 +0.32(+2.19%)
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.