Skip to main content

Dexcom Inc (NQ: DXCM )

139.86 +0.38 (+0.27%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.42 15.71 15.35 15.59 3,271,120 +0.09(+0.58%)
Mar 30, 2015 15.20 15.63 15.11 15.49 2,671,164 +0.46(+3.03%)
Mar 27, 2015 14.56 15.14 14.56 15.04 1,928,632 +0.45(+3.07%)
Mar 26, 2015 14.89 14.94 14.46 14.59 2,820,008 -0.35(-2.34%)
Mar 25, 2015 15.46 15.46 14.88 14.94 2,584,500 -0.36(-2.36%)
Mar 24, 2015 15.40 15.60 15.25 15.30 1,663,096 -0.08(-0.52%)
Mar 23, 2015 15.43 15.46 15.22 15.38 2,477,744 -0.11(-0.70%)
Mar 20, 2015 15.87 16.00 15.40 15.49 3,025,404 -0.37(-2.32%)
Mar 19, 2015 15.57 15.92 15.49 15.86 1,540,752 +0.23(+1.50%)
Mar 18, 2015 15.59 15.88 15.36 15.62 2,326,492 +0.05(+0.30%)
Mar 17, 2015 15.73 15.82 15.47 15.58 1,384,092 -0.17(-1.10%)
Mar 16, 2015 15.14 16.00 15.13 15.75 3,881,596 +0.74(+4.95%)
Mar 13, 2015 14.76 15.06 14.76 15.01 3,583,364 +0.08(+0.52%)
Mar 12, 2015 14.73 15.00 14.47 14.93 4,938,900 -0.05(-0.32%)
Mar 11, 2015 14.63 15.01 14.49 14.98 3,347,472 +0.35(+2.41%)
Mar 10, 2015 14.73 14.86 14.47 14.62 5,130,456 -0.28(-1.86%)
Mar 09, 2015 14.97 14.98 14.61 14.90 3,043,116 +0.00(+0.03%)
Mar 06, 2015 14.95 15.09 14.76 14.90 2,552,720 -0.24(-1.59%)
Mar 05, 2015 14.96 15.21 14.94 15.14 2,188,904 +0.17(+1.12%)
Mar 04, 2015 14.72 15.05 14.76 14.97 2,928,796 +0.21(+1.41%)
Mar 03, 2015 14.91 14.93 14.36 14.76 4,125,760 -0.15(-1.02%)
Mar 02, 2015 15.15 15.25 14.77 14.91 4,476,912 -0.27(-1.78%)
Feb 27, 2015 15.56 15.74 15.13 15.19 2,516,356 -0.30(-1.97%)
Feb 26, 2015 15.84 15.91 15.04 15.49 5,012,072 -0.35(-2.18%)
Feb 25, 2015 15.48 15.84 15.27 15.84 3,848,168 +0.43(+2.81%)
Feb 24, 2015 15.87 15.87 15.27 15.40 2,455,876 -0.48(-3.02%)
Feb 23, 2015 16.16 16.16 15.69 15.88 1,809,360 -0.22(-1.38%)
Feb 20, 2015 15.79 16.11 15.58 16.11 1,524,744 +0.35(+2.19%)
Feb 19, 2015 15.64 15.84 15.58 15.76 1,244,400 +0.11(+0.69%)
Feb 18, 2015 15.60 15.67 15.32 15.65 1,942,452 +0.05(+0.32%)
Feb 17, 2015 15.78 15.78 15.35 15.60 1,548,316 -0.07(-0.43%)
Feb 13, 2015 15.53 15.67 15.67 15.67 1,468,800 +0.19(+1.19%)
Feb 12, 2015 15.95 15.99 15.45 15.48 2,951,412 -0.36(-2.29%)
Feb 11, 2015 15.68 15.99 15.60 15.85 1,566,140 +0.18(+1.12%)
Feb 10, 2015 15.58 15.70 15.17 15.67 1,983,500 +0.27(+1.79%)
Feb 09, 2015 15.61 15.81 15.19 15.40 2,169,572 -0.22(-1.42%)
Feb 06, 2015 15.58 15.91 15.41 15.62 1,771,624 +0.12(+0.75%)
Feb 05, 2015 15.32 15.52 15.22 15.50 1,800,260 +0.26(+1.68%)
Feb 04, 2015 15.25 15.45 15.13 15.25 1,513,224 -0.06(-0.38%)
Feb 03, 2015 15.34 15.46 14.98 15.30 2,638,020 -0.02(-0.15%)
Feb 02, 2015 15.00 15.36 14.97 15.33 3,845,132 +0.38(+2.56%)
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.