Skip to main content

Dexcom Inc (NQ: DXCM )

139.30 -0.18 (-0.13%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.92 13.06 12.84 12.87 1,672,312 +0.03(+0.21%)
Nov 26, 2014 12.71 12.84 12.84 12.84 1,746,800 +0.16(+1.26%)
Nov 25, 2014 12.85 12.95 12.61 12.68 2,572,116 -0.12(-0.92%)
Nov 24, 2014 12.60 12.81 12.52 12.79 3,219,716 +0.20(+1.61%)
Nov 21, 2014 12.93 12.93 12.46 12.59 2,955,904 -0.12(-0.94%)
Nov 20, 2014 12.58 12.78 12.53 12.71 1,514,308 +0.09(+0.73%)
Nov 19, 2014 12.86 12.94 12.61 12.62 2,247,412 -0.28(-2.15%)
Nov 18, 2014 12.89 13.15 12.87 12.90 2,701,352 -0.04(-0.29%)
Nov 17, 2014 13.20 13.27 12.92 12.94 2,073,276 -0.25(-1.88%)
Nov 14, 2014 13.35 13.40 13.06 13.18 2,088,632 -0.23(-1.68%)
Nov 13, 2014 13.38 13.62 13.34 13.41 1,895,868 -0.09(-0.70%)
Nov 12, 2014 13.18 13.54 13.16 13.50 2,376,216 +0.22(+1.64%)
Nov 11, 2014 13.27 13.50 13.12 13.29 3,383,972 -0.09(-0.67%)
Nov 10, 2014 12.70 13.38 12.52 13.38 4,991,808 +0.64(+5.05%)
Nov 07, 2014 11.70 13.02 11.65 12.73 9,634,424 +1.57(+14.12%)
Nov 06, 2014 10.86 11.19 10.86 11.16 4,689,892 +0.16(+1.43%)
Nov 05, 2014 11.25 11.29 10.97 11.00 1,912,032 -0.12(-1.08%)
Nov 04, 2014 11.07 11.35 11.03 11.12 3,153,864 +0.13(+1.18%)
Nov 03, 2014 11.29 11.29 10.96 10.99 2,493,424 -0.25(-2.20%)
Oct 31, 2014 11.51 11.56 11.23 11.24 2,357,884 +0.04(+0.40%)
Oct 30, 2014 11.10 11.38 10.99 11.19 2,620,472 +0.07(+0.61%)
Oct 29, 2014 11.07 11.19 11.04 11.12 2,235,400 +0.09(+0.77%)
Oct 28, 2014 10.81 11.13 10.79 11.04 3,990,904 +0.26(+2.46%)
Oct 27, 2014 10.83 10.83 10.83 10.78 2,033,680 -0.05(-0.48%)
Oct 24, 2014 11.05 11.13 10.79 10.83 2,392,616 -0.19(-1.75%)
Oct 23, 2014 10.83 11.13 10.71 11.02 1,996,636 +0.31(+2.89%)
Oct 22, 2014 11.04 11.14 10.53 10.71 2,648,232 -0.31(-2.81%)
Oct 21, 2014 10.66 11.04 10.62 11.02 2,176,380 +0.52(+4.95%)
Oct 20, 2014 10.14 10.55 10.10 10.50 2,151,004 +0.34(+3.30%)
Oct 17, 2014 10.51 10.51 10.16 10.16 1,782,348 -0.18(-1.74%)
Oct 16, 2014 10.21 10.61 10.20 10.35 2,405,048 -0.03(-0.27%)
Oct 15, 2014 10.08 10.48 9.727 10.37 3,199,368 +0.12(+1.22%)
Oct 14, 2014 10.24 10.42 10.14 10.25 1,965,560 +0.12(+1.16%)
Oct 13, 2014 10.15 10.43 9.912 10.13 2,612,780 +0.01(+0.05%)
Oct 10, 2014 10.10 10.51 10.07 10.12 2,063,028 -0.04(-0.42%)
Oct 09, 2014 10.47 10.63 10.16 10.17 1,640,320 -0.31(-3.01%)
Oct 08, 2014 10.09 10.51 10.00 10.48 1,957,176 +0.39(+3.86%)
Oct 07, 2014 10.16 10.29 10.06 10.09 1,832,984 -0.22(-2.13%)
Oct 06, 2014 10.71 10.75 10.31 10.31 2,096,732 -0.34(-3.15%)
Oct 03, 2014 10.31 10.73 10.29 10.65 2,733,752 +0.49(+4.77%)
Oct 02, 2014 9.765 10.26 9.693 10.16 2,065,712 +0.39(+4.02%)
Oct 01, 2014 9.945 9.960 9.700 9.770 2,863,664 -0.23(-2.28%)
Sep 30, 2014 10.30 10.36 9.995 9.998 2,314,596 -0.35(-3.38%)
Sep 29, 2014 10.12 10.42 10.03 10.35 1,560,296 +0.10(+0.95%)
Sep 26, 2014 10.17 10.30 10.15 10.25 1,117,468 +0.10(+1.01%)
Sep 25, 2014 10.33 10.33 10.09 10.15 1,821,144 -0.20(-1.91%)
Sep 24, 2014 10.13 10.41 10.03 10.35 1,828,828 +0.26(+2.58%)
Sep 23, 2014 10.04 10.20 9.977 10.09 3,039,780 -0.03(-0.27%)
Sep 22, 2014 10.41 10.41 9.975 10.11 2,366,780 -0.33(-3.18%)
Sep 19, 2014 10.61 10.62 10.37 10.45 2,990,204 -0.12(-1.11%)
Sep 18, 2014 10.47 10.65 10.39 10.56 1,766,472 +0.17(+1.66%)
Sep 17, 2014 10.26 10.45 10.21 10.39 2,326,444 +0.12(+1.19%)
Sep 16, 2014 10.20 10.37 10.09 10.27 2,114,920 +0.06(+0.59%)
Sep 15, 2014 10.65 10.65 10.14 10.21 2,907,600 -0.42(-3.95%)
Sep 12, 2014 10.94 11.02 10.62 10.63 3,073,512 -0.29(-2.70%)
Sep 11, 2014 10.72 10.96 10.63 10.92 2,425,176 +0.10(+0.90%)
Sep 10, 2014 10.66 10.90 10.63 10.82 2,689,548 +0.20(+1.88%)
Sep 09, 2014 10.81 10.88 10.59 10.62 2,147,552 -0.17(-1.60%)
Sep 08, 2014 10.67 10.82 10.65 10.80 1,723,160 +0.08(+0.79%)
Sep 05, 2014 10.63 10.80 10.61 10.71 1,715,500 +0.04(+0.40%)
Sep 04, 2014 10.88 10.99 10.65 10.67 3,244,580 -0.22(-2.07%)
Sep 03, 2014 11.15 11.16 10.83 10.89 3,867,564 -0.31(-2.77%)
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.