Dexcom (NQ: DXCM )

406.23 USD -20.60 (-4.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 67.02 67.36 66.28 66.61 1,108,954 -0.44(-0.66%)
Jul 28, 2017 66.46 67.37 66.00 67.05 1,960,616 +0.56(+0.84%)
Jul 27, 2017 69.06 69.06 66.25 66.49 2,108,388 -2.26(-3.29%)
Jul 26, 2017 69.85 70.40 68.74 68.75 851,623 -1.25(-1.79%)
Jul 25, 2017 69.78 70.99 69.00 70.00 1,434,237 +0.29(+0.42%)
Jul 24, 2017 69.31 70.47 69.19 69.71 1,580,473 +0.19(+0.27%)
Jul 21, 2017 69.68 70.52 69.08 69.52 510,950 -0.49(-0.70%)
Jul 20, 2017 70.38 70.72 70.00 70.01 642,160 +0.01(+0.01%)
Jul 19, 2017 69.94 70.37 69.40 70.00 1,158,311 +0.03(+0.04%)
Jul 18, 2017 70.70 70.75 69.65 69.97 761,190 -0.72(-1.02%)
Jul 17, 2017 71.91 72.10 69.83 70.69 1,992,186 -1.03(-1.44%)
Jul 14, 2017 70.25 72.38 69.96 71.72 1,065,972 +1.68(+2.40%)
Jul 13, 2017 70.00 70.82 68.33 70.04 2,679,070 -1.75(-2.44%)
Jul 12, 2017 71.94 72.82 71.28 71.79 620,072 +0.30(+0.42%)
Jul 11, 2017 70.90 71.52 69.52 71.49 892,825 +0.53(+0.75%)
Jul 10, 2017 72.16 72.30 70.50 70.96 700,725 -1.39(-1.92%)
Jul 07, 2017 71.27 72.37 70.81 72.35 650,401 +1.18(+1.66%)
Jul 06, 2017 72.95 73.19 71.09 71.17 847,524 -1.99(-2.72%)
Jul 05, 2017 72.52 73.55 71.17 73.16 699,752 +0.64(+0.88%)
Jul 03, 2017 73.16 74.18 71.81 72.52 326,763 -0.63(-0.86%)
Jun 30, 2017 73.68 73.76 72.52 73.15 409,879 -0.12(-0.16%)
Jun 29, 2017 75.27 75.27 72.50 73.27 1,750,134 -2.01(-2.67%)
Jun 28, 2017 75.09 75.68 74.00 75.28 727,960 +0.34(+0.45%)
Jun 27, 2017 77.81 78.00 74.10 74.94 1,284,958 -2.81(-3.61%)
Jun 26, 2017 77.60 78.15 75.91 77.75 859,637 +0.42(+0.54%)
Jun 23, 2017 79.05 77.27 77.33 903,940 -1.35(-1.72%)
Jun 22, 2017 78.20 79.31 78.20 78.68 770,738 +0.35(+0.45%)
Jun 21, 2017 77.77 79.05 77.77 78.33 991,293 +0.49(+0.63%)
Jun 20, 2017 77.95 78.48 77.37 77.84 1,357,524 -0.12(-0.15%)
Jun 19, 2017 76.56 78.73 76.38 77.96 1,382,482 +1.70(+2.23%)
Jun 16, 2017 76.13 76.69 75.24 76.26 1,835,042 +0.65(+0.86%)
Jun 15, 2017 74.00 75.69 73.96 75.61 1,543,028 +0.94(+1.26%)
Jun 14, 2017 72.72 74.78 72.16 74.67 853,753 +1.85(+2.54%)
Jun 13, 2017 71.63 73.98 71.23 72.82 1,029,600 +1.14(+1.59%)
Jun 12, 2017 69.19 72.13 68.45 71.68 1,029,883 +2.69(+3.90%)
Jun 09, 2017 70.33 71.53 67.68 68.99 857,856 -1.11(-1.58%)
Jun 08, 2017 69.36 70.63 68.69 70.10 445,184 +0.83(+1.20%)
Jun 07, 2017 70.38 70.99 68.39 69.27 843,447 -0.47(-0.67%)
Jun 06, 2017 70.13 70.61 68.49 69.74 1,779,400 -1.45(-2.04%)
Jun 05, 2017 67.32 72.36 66.82 71.19 3,591,641 +3.51(+5.19%)
Jun 02, 2017 67.17 68.01 66.69 67.68 802,985 +0.83(+1.24%)
Jun 01, 2017 66.38 67.49 66.31 66.85 999,160 +0.01(+0.01%)
May 31, 2017 68.54 68.63 66.16 66.84 969,839 -1.54(-2.25%)
May 30, 2017 68.68 68.69 67.87 68.38 646,163 -0.27(-0.39%)
May 26, 2017 69.35 69.46 68.12 68.65 464,998 -0.50(-0.72%)
May 25, 2017 68.50 69.35 67.90 69.15 1,040,545 +0.89(+1.30%)
May 24, 2017 67.78 68.35 67.11 68.26 855,616 +0.68(+1.01%)
May 23, 2017 68.85 69.41 67.48 67.58 576,171 -1.27(-1.84%)
May 22, 2017 68.76 69.15 67.64 68.85 1,091,354 +1.19(+1.76%)
May 19, 2017 68.79 69.00 66.91 67.66 1,632,226 -1.00(-1.46%)
May 18, 2017 67.90 68.94 67.11 68.66 849,196 +0.61(+0.90%)
May 17, 2017 69.50 69.53 67.73 68.05 722,449 -1.65(-2.37%)
May 16, 2017 71.25 71.25 69.47 69.70 1,247,613 -1.83(-2.56%)
May 15, 2017 70.65 72.16 70.27 71.53 1,249,390 +1.11(+1.58%)
May 12, 2017 68.94 70.62 68.71 70.42 1,297,106 +1.48(+2.15%)
May 11, 2017 71.20 72.32 68.86 68.94 1,051,617 -2.16(-3.04%)
May 10, 2017 71.93 72.67 70.48 71.10 1,119,331 -0.89(-1.24%)
May 09, 2017 73.00 73.00 71.94 71.99 1,703,936 -1.41(-1.92%)
May 08, 2017 75.20 75.87 72.82 73.40 2,173,518 -2.81(-3.69%)
May 05, 2017 76.35 78.49 75.65 76.21 2,159,607 +0.83(+1.11%)
May 04, 2017 74.60 75.53 73.17 75.38 1,527,021 +1.46(+1.98%)
May 03, 2017 74.50 76.50 72.70 73.91 5,379,510 -7.74(-9.48%)
May 02, 2017 79.85 81.91 78.66 81.65 1,695,842 +2.05(+2.58%)
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.