Dexcom (NQ: DXCM )

568.14 USD -0.20 (-0.04%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 15.82 16.51 15.78 16.41 0 +0.56(+3.53%)
Apr 29, 2013 15.57 15.89 15.53 15.85 389,804 +0.30(+1.93%)
Apr 26, 2013 15.48 15.60 15.49 15.55 324,769 +0.06(+0.39%)
Apr 25, 2013 15.38 15.60 15.34 15.49 443,534 +0.08(+0.52%)
Apr 24, 2013 15.15 15.51 15.05 15.41 442,963 +0.20(+1.31%)
Apr 23, 2013 15.40 15.43 15.12 15.21 429,268 -0.06(-0.39%)
Apr 22, 2013 15.53 15.60 15.17 15.27 238,770 -0.23(-1.48%)
Apr 19, 2013 15.14 15.64 15.04 15.50 319,694 +0.38(+2.51%)
Apr 18, 2013 15.44 15.68 15.08 15.12 375,240 -0.30(-1.95%)
Apr 17, 2013 15.65 15.80 15.36 15.42 289,477 -0.34(-2.16%)
Apr 16, 2013 15.77 15.98 15.48 15.76 283,333 +0.15(+0.96%)
Apr 15, 2013 16.12 16.42 15.58 15.61 367,222 -0.65(-4.00%)
Apr 12, 2013 16.13 16.39 16.11 16.26 184,318 +0.08(+0.49%)
Apr 11, 2013 16.26 16.52 16.18 16.18 219,064 -0.13(-0.80%)
Apr 10, 2013 16.56 16.65 16.25 16.31 354,911 -0.16(-0.97%)
Apr 09, 2013 16.57 16.79 16.47 16.47 291,094 -0.02(-0.12%)
Apr 08, 2013 16.51 16.51 16.18 16.49 190,078 +0.07(+0.43%)
Apr 05, 2013 16.44 16.49 16.11 16.42 228,835 -0.31(-1.85%)
Apr 04, 2013 16.86 16.97 16.59 16.73 242,455 -0.02(-0.12%)
Apr 03, 2013 17.26 17.26 16.47 16.75 327,328 -0.50(-2.90%)
Apr 02, 2013 17.22 17.62 17.09 17.25 629,804 +0.13(+0.76%)
Apr 01, 2013 16.75 17.36 16.74 17.12 578,209 +0.40(+2.39%)
Mar 28, 2013 17.07 17.12 16.69 16.72 330,011 -0.33(-1.94%)
Mar 27, 2013 16.77 17.06 16.64 17.05 191,287 +0.21(+1.25%)
Mar 26, 2013 16.82 17.10 16.62 16.84 273,011 +0.13(+0.78%)
Mar 25, 2013 16.65 16.91 16.58 16.71 241,162 +0.08(+0.48%)
Mar 22, 2013 16.36 16.67 16.30 16.63 206,730 +0.37(+2.28%)
Mar 21, 2013 16.35 16.55 16.06 16.26 453,199 -0.20(-1.22%)
Mar 20, 2013 16.43 16.54 16.28 16.46 243,382 +0.16(+0.98%)
Mar 19, 2013 16.23 16.36 16.19 16.30 340,008 +0.15(+0.93%)
Mar 18, 2013 16.16 16.37 16.02 16.15 298,414 -0.18(-1.10%)
Mar 15, 2013 16.70 16.72 16.15 16.33 600,662 -0.43(-2.57%)
Mar 14, 2013 16.48 17.16 16.48 16.76 403,993 +0.05(+0.30%)
Mar 13, 2013 16.95 16.97 16.42 16.71 564,848 -0.28(-1.65%)
Mar 12, 2013 15.81 17.06 15.78 16.99 1,011,267 +1.42(+9.12%)
Mar 11, 2013 15.75 15.95 15.41 15.57 492,821 -0.38(-2.38%)
Mar 08, 2013 15.55 15.95 15.35 15.95 379,304 +0.55(+3.57%)
Mar 07, 2013 15.21 15.40 15.06 15.40 193,352 +0.14(+0.92%)
Mar 06, 2013 15.64 15.67 15.19 15.26 253,882 -0.36(-2.30%)
Mar 05, 2013 15.44 15.68 15.23 15.62 316,011 +0.25(+1.63%)
Mar 04, 2013 15.13 15.43 14.83 15.37 290,491 +0.16(+1.05%)
Mar 01, 2013 14.77 15.23 14.63 15.21 553,350 +0.29(+1.94%)
Feb 28, 2013 14.89 15.13 14.86 14.92 374,366 -0.06(-0.40%)
Feb 27, 2013 15.00 15.47 14.86 14.98 427,556 -0.04(-0.27%)
Feb 26, 2013 15.07 15.15 14.88 15.02 325,341 -0.71(-4.48%)
Feb 22, 2013 14.75 15.74 14.63 15.72 940,575 +1.59(+11.29%)
Feb 21, 2013 14.35 14.50 14.05 14.13 294,603 -0.25(-1.77%)
Feb 20, 2013 14.67 14.72 14.34 14.38 378,868 -0.30(-2.08%)
Feb 19, 2013 14.46 14.70 14.36 14.69 205,674 +0.28(+1.94%)
Feb 15, 2013 14.74 14.75 14.39 14.41 240,397 -0.19(-1.30%)
Feb 14, 2013 14.46 14.64 14.28 14.60 695,303 +0.13(+0.90%)
Feb 13, 2013 14.57 14.70 14.11 14.47 288,899 -0.06(-0.41%)
Feb 12, 2013 14.66 14.75 14.49 14.53 352,123 -0.08(-0.55%)
Feb 11, 2013 14.79 14.83 14.59 14.61 243,618 -0.18(-1.22%)
Feb 08, 2013 14.84 14.86 14.58 14.79 199,729 +0.01(+0.07%)
Feb 07, 2013 15.09 15.09 14.67 14.78 208,435 -0.30(-1.99%)
Feb 06, 2013 14.88 15.14 14.77 15.08 361,712 +0.09(+0.60%)
Feb 04, 2013 15.39 15.55 14.92 14.99 386,401 -0.52(-3.35%)
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.