Dexcom (NQ: DXCM )

568.10 USD +11.56 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 55.36 55.05 55.05 55.05 365,200 -0.15(-0.27%)
Dec 30, 2014 55.78 56.22 54.76 55.20 341,103 -0.93(-1.66%)
Dec 29, 2014 55.92 56.68 55.44 56.13 398,440 +0.98(+1.78%)
Dec 26, 2014 55.07 55.60 54.70 55.15 196,083 +0.21(+0.38%)
Dec 24, 2014 54.31 54.94 54.94 54.94 247,100 +0.99(+1.84%)
Dec 23, 2014 56.73 56.90 53.52 53.95 807,343 -2.49(-4.41%)
Dec 22, 2014 56.77 56.78 56.10 56.44 377,534 -0.11(-0.19%)
Dec 19, 2014 56.81 57.20 56.28 56.55 706,613 -0.30(-0.53%)
Dec 18, 2014 56.61 56.88 55.82 56.85 549,192 +1.11(+1.99%)
Dec 17, 2014 53.74 55.84 53.08 55.74 556,103 +2.48(+4.66%)
Dec 16, 2014 52.61 54.24 52.60 53.26 420,795 +0.41(+0.78%)
Dec 15, 2014 53.73 54.19 52.40 52.85 747,640 -0.81(-1.51%)
Dec 12, 2014 53.63 54.63 53.01 53.66 803,058 -0.67(-1.23%)
Dec 11, 2014 55.66 55.94 54.10 54.33 840,319 -1.21(-2.18%)
Dec 10, 2014 58.14 58.15 55.50 55.54 770,910 -2.76(-4.73%)
Dec 09, 2014 55.48 58.32 55.47 58.30 647,841 +2.24(+4.00%)
Dec 08, 2014 55.40 56.60 54.67 56.06 697,977 +0.75(+1.36%)
Dec 05, 2014 54.55 55.35 54.48 55.31 630,782 +0.72(+1.32%)
Dec 04, 2014 54.31 55.09 53.90 54.59 627,441 +0.09(+0.17%)
Dec 03, 2014 53.45 55.15 53.17 54.50 690,026 +1.05(+1.96%)
Dec 02, 2014 51.41 53.48 51.40 53.45 683,055 +2.15(+4.19%)
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.