Skip to main content

Dexcom Inc (NQ: DXCM )

140.38 +0.90 (+0.64%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 9.875 10.05 9.857 9.915 3,604,516 +0.00(+0.03%)
Jun 27, 2014 10.04 10.06 9.835 9.912 4,065,784 -0.19(-1.86%)
Jun 26, 2014 10.22 10.24 10.04 10.10 2,238,516 -0.10(-1.00%)
Jun 25, 2014 10.12 10.24 10.05 10.20 2,078,252 +0.02(+0.17%)
Jun 24, 2014 10.15 10.40 10.15 10.19 2,554,984 -0.04(-0.42%)
Jun 23, 2014 10.24 10.39 10.13 10.23 3,153,116 -0.02(-0.22%)
Jun 20, 2014 10.00 10.27 9.918 10.25 4,091,436 +0.25(+2.53%)
Jun 19, 2014 9.980 10.01 9.832 9.998 2,078,124 +0.03(+0.25%)
Jun 18, 2014 9.773 9.977 9.758 9.973 3,181,916 +0.17(+1.72%)
Jun 17, 2014 9.488 9.995 9.311 9.804 5,280,932 +0.35(+3.66%)
Jun 16, 2014 9.037 9.467 9.009 9.457 3,269,980 +0.46(+5.08%)
Jun 13, 2014 9.047 9.264 8.823 9.000 2,072,304 -0.00(-0.03%)
Jun 12, 2014 9.033 9.123 8.865 9.002 2,213,920 -0.05(-0.61%)
Jun 11, 2014 9.210 9.239 8.977 9.057 1,798,380 -0.21(-2.29%)
Jun 10, 2014 9.290 9.380 9.127 9.270 2,642,336 +0.09(+0.98%)
Jun 06, 2014 9.150 9.182 9.010 9.180 2,652,560 +0.15(+1.63%)
Jun 05, 2014 8.885 9.120 8.875 9.033 3,536,380 +0.31(+3.58%)
Jun 04, 2014 8.438 8.727 8.312 8.720 4,558,300 +0.58(+7.06%)
Jun 03, 2014 8.195 8.293 8.035 8.145 2,315,412 -0.17(-1.99%)
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.