Indicators

Dexcom Inc (NQ: DXCM )

134.30 +0.44 (+0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.12	15.34	14.92	14.95	1,999,220	-0.30(-2.00%)
Jan 29, 2015	15.15	15.25	14.85	15.25	2,443,476	+0.10(+0.68%)
Jan 28, 2015	15.72	15.86	15.09	15.15	3,176,952	-0.43(-2.78%)
Jan 27, 2015	15.57	15.89	15.46	15.58	3,222,444	-0.12(-0.73%)
Jan 26, 2015	14.70	15.70	14.64	15.70	5,552,500	+1.21(+8.35%)
Jan 23, 2015	14.49	14.69	14.28	14.48	1,751,640	-0.04(-0.29%)
Jan 22, 2015	14.20	14.53	13.98	14.53	2,368,800	+0.47(+3.33%)
Jan 21, 2015	14.31	14.46	13.99	14.06	1,919,228	-0.31(-2.19%)
Jan 20, 2015	14.82	14.82	14.16	14.38	3,187,756	-0.37(-2.49%)
Jan 16, 2015	14.33	14.76	14.14	14.74	1,636,620	+0.39(+2.70%)
Jan 15, 2015	14.86	14.90	14.23	14.36	2,220,272	-0.43(-2.91%)
Jan 14, 2015	14.88	15.13	14.70	14.79	2,617,464	-0.21(-1.42%)
Jan 13, 2015	15.13	15.71	14.79	15.00	4,138,136	+0.24(+1.63%)
Jan 12, 2015	14.61	14.87	14.61	14.76	3,282,696	+0.21(+1.44%)
Jan 09, 2015	14.63	14.73	14.36	14.55	2,166,284	-0.04(-0.31%)
Jan 08, 2015	14.06	14.66	13.90	14.59	3,661,856	+0.69(+4.98%)
Jan 07, 2015	13.66	13.90	13.32	13.90	2,671,764	+0.35(+2.56%)
Jan 06, 2015	13.80	13.95	13.47	13.55	3,278,596	-0.31(-2.25%)
Jan 05, 2015	13.52	14.02	13.52	13.87	2,171,296	+0.24(+1.74%)

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.