Skip to main content

Dexcom Inc (NQ: DXCM )

139.51 +0.03 (+0.03%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 2.320 2.393 2.305 2.328 1,869,380 -0.02(-0.96%)
Dec 29, 2011 2.172 2.373 2.150 2.350 2,500,148 +0.22(+10.07%)
Dec 28, 2011 2.188 2.188 2.125 2.135 1,202,272 -0.03(-1.27%)
Dec 27, 2011 2.135 2.175 2.120 2.163 1,030,796 +0.02(+0.82%)
Dec 23, 2011 2.185 2.190 2.143 2.145 1,182,696 -0.03(-1.49%)
Dec 21, 2011 2.160 2.188 2.103 2.178 1,526,492 +0.03(+1.16%)
Dec 20, 2011 2.072 2.158 2.067 2.152 3,388,144 +0.12(+6.17%)
Dec 19, 2011 2.080 2.112 2.022 2.027 2,111,588 -0.04(-2.05%)
Dec 16, 2011 2.083 2.132 2.053 2.070 3,145,164 +0.02(+0.85%)
Dec 15, 2011 2.045 2.083 2.025 2.053 1,778,048 +0.04(+2.11%)
Dec 14, 2011 1.995 2.025 1.995 2.010 2,425,076 +0.00(+0.00%)
Dec 13, 2011 2.035 2.087 2.000 2.010 1,774,892 -0.01(-0.50%)
Dec 12, 2011 2.047 2.163 2.000 2.020 2,105,880 -0.06(-2.77%)
Dec 09, 2011 2.013 2.098 1.990 2.078 1,820,508 +0.08(+3.88%)
Dec 08, 2011 2.025 2.035 1.990 2.000 2,366,248 -0.04(-2.08%)
Dec 07, 2011 2.095 2.140 2.018 2.042 1,159,700 -0.06(-3.08%)
Dec 06, 2011 2.087 2.140 2.042 2.107 2,110,464 +0.02(+0.84%)
Dec 05, 2011 2.095 2.120 2.062 2.090 1,956,024 +0.03(+1.46%)
Dec 02, 2011 2.027 2.085 2.005 2.060 3,549,696 +0.06(+3.00%)
Dec 01, 2011 2.002 2.020 1.975 2.000 2,293,900 -0.00(-0.25%)
Nov 30, 2011 1.945 2.007 1.945 2.005 4,282,864 +0.13(+6.79%)
Nov 29, 2011 1.850 1.893 1.850 1.877 2,221,272 +0.02(+1.35%)
Nov 28, 2011 1.785 1.853 1.772 1.853 2,902,440 +0.12(+6.93%)
Nov 25, 2011 1.728 1.750 1.710 1.732 1,361,420 -0.01(-0.29%)
Nov 23, 2011 1.712 1.751 1.688 1.738 3,419,536 +0.01(+0.58%)
Nov 22, 2011 1.740 1.758 1.715 1.728 1,236,244 -0.01(-0.43%)
Nov 21, 2011 1.742 1.750 1.718 1.735 2,323,468 -0.04(-2.25%)
Nov 18, 2011 1.812 1.837 1.765 1.775 5,681,264 +0.02(+1.43%)
Nov 17, 2011 1.755 1.775 1.738 1.750 1,367,400 -0.01(-0.57%)
Nov 16, 2011 1.780 1.802 1.758 1.760 1,713,064 -0.04(-2.36%)
Nov 15, 2011 1.748 1.810 1.725 1.802 2,899,024 +0.05(+3.00%)
Nov 14, 2011 1.825 1.825 1.745 1.750 3,017,136 -0.08(-4.63%)
Nov 11, 2011 1.795 1.840 1.770 1.835 3,086,932 +0.06(+3.67%)
Nov 10, 2011 1.802 1.837 1.755 1.770 1,697,104 -0.01(-0.42%)
Nov 09, 2011 1.782 1.829 1.768 1.778 2,482,356 -0.07(-3.66%)
Nov 08, 2011 1.860 1.863 1.778 1.845 3,946,728 -0.01(-0.40%)
Nov 07, 2011 1.903 1.930 1.833 1.853 4,840,856 -0.05(-2.88%)
Nov 04, 2011 1.965 2.000 1.885 1.907 8,940,364 -0.06(-3.05%)
Nov 03, 2011 1.863 2.143 1.833 1.968 15,636,020 -0.48(-19.69%)
Nov 02, 2011 2.350 2.525 2.288 2.450 4,170,728 +0.10(+4.26%)
Nov 01, 2011 2.355 2.402 2.335 2.350 4,474,412 -0.10(-3.98%)
Oct 31, 2011 2.450 2.495 2.425 2.447 3,221,256 -0.06(-2.49%)
Oct 28, 2011 2.283 2.530 2.283 2.510 4,322,780 +0.16(+6.81%)
Oct 27, 2011 2.652 2.652 2.281 2.350 7,642,808 -0.19(-7.66%)
Oct 26, 2011 2.670 2.670 2.533 2.545 4,761,936 -0.08(-2.86%)
Oct 25, 2011 2.737 2.755 2.610 2.620 1,355,368 -0.14(-4.99%)
Oct 24, 2011 2.583 2.763 2.580 2.757 3,290,876 +0.19(+7.50%)
Oct 21, 2011 2.630 2.661 2.530 2.565 3,401,944 +0.00(+0.00%)
Oct 20, 2011 2.595 2.670 2.474 2.565 2,076,476 -0.02(-0.58%)
Oct 19, 2011 2.688 2.728 2.564 2.580 2,265,924 -0.10(-3.91%)
Oct 18, 2011 2.663 2.712 2.612 2.685 1,940,608 +0.03(+1.13%)
Oct 17, 2011 2.763 2.897 2.643 2.655 1,315,260 -0.15(-5.43%)
Oct 14, 2011 2.862 2.873 2.757 2.808 1,342,988 -0.00(-0.18%)
Oct 13, 2011 2.797 2.828 2.775 2.812 1,555,340 -0.01(-0.35%)
Oct 12, 2011 2.895 2.947 2.805 2.822 1,996,928 -0.05(-1.57%)
Oct 11, 2011 2.845 2.920 2.835 2.868 1,063,736 -0.00(-0.17%)
Oct 10, 2011 2.845 2.885 2.797 2.873 1,918,604 +0.10(+3.51%)
Oct 07, 2011 3.027 3.072 2.768 2.775 3,094,036 -0.25(-8.19%)
Oct 06, 2011 3.055 3.072 2.982 3.022 1,793,328 -0.03(-1.06%)
Oct 05, 2011 3.065 3.107 3.013 3.055 1,201,680 +0.01(+0.16%)
Oct 04, 2011 2.822 3.060 2.805 3.050 2,581,268 +0.21(+7.39%)
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.