Dexcom (NQ: DXCM )

410.61 USD +0.23 (+0.06%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 69.36 72.19 69.36 71.28 578,564 +1.74(+2.50%)
Jan 28, 2016 74.56 74.56 68.18 69.54 1,061,376 -1.78(-2.50%)
Jan 27, 2016 73.09 74.22 71.05 71.32 430,860 -1.89(-2.58%)
Jan 26, 2016 72.89 73.59 70.87 73.21 533,043 +0.55(+0.76%)
Jan 25, 2016 73.76 74.03 72.44 72.66 366,932 -1.36(-1.84%)
Jan 22, 2016 72.56 74.32 72.03 74.02 527,208 +1.54(+2.12%)
Jan 21, 2016 73.97 74.73 72.44 72.48 696,308 -1.56(-2.11%)
Jan 20, 2016 71.36 75.30 70.35 74.04 1,592,021 +1.61(+2.22%)
Jan 19, 2016 70.49 72.93 70.36 72.43 1,191,279 +2.19(+3.12%)
Jan 15, 2016 70.00 70.24 70.24 70.24 1,176,700 -2.16(-2.98%)
Jan 14, 2016 71.50 73.88 66.31 72.40 1,682,372 +1.08(+1.51%)
Jan 13, 2016 77.67 78.19 70.15 71.32 1,673,262 -6.57(-8.43%)
Jan 12, 2016 78.29 82.06 77.77 77.89 1,306,741 +0.07(+0.09%)
Jan 11, 2016 80.42 80.61 76.32 77.82 762,887 -1.78(-2.24%)
Jan 08, 2016 82.79 83.87 79.40 79.60 766,519 -2.19(-2.68%)
Jan 07, 2016 78.88 81.93 78.12 81.79 1,108,129 +2.40(+3.02%)
Jan 06, 2016 79.44 80.74 78.82 79.39 1,195,511 -1.37(-1.70%)
Jan 05, 2016 78.59 80.98 78.50 80.76 839,291 +2.27(+2.89%)
Jan 04, 2016 80.28 80.33 77.77 78.49 1,025,287 -3.41(-4.16%)
Dec 31, 2015 81.86 81.90 81.90 81.90 1,019,100 -0.45(-0.55%)
Dec 30, 2015 82.17 83.04 81.75 82.35 544,601 +0.02(+0.02%)
Dec 29, 2015 81.70 83.23 81.47 82.33 351,252 +0.63(+0.77%)
Dec 28, 2015 81.06 81.79 80.62 81.70 318,619 +0.57(+0.70%)
Dec 24, 2015 81.20 81.13 81.13 81.13 293,500 -0.74(-0.90%)
Dec 23, 2015 82.66 82.92 81.46 81.87 420,664 -0.70(-0.85%)
Dec 22, 2015 81.91 82.68 79.78 82.57 514,813 +0.94(+1.15%)
Dec 21, 2015 82.35 83.36 81.45 81.63 427,443 -0.48(-0.58%)
Dec 18, 2015 81.79 83.45 81.79 82.11 675,979 +0.38(+0.46%)
Dec 17, 2015 82.30 82.98 81.43 81.73 484,098 -0.29(-0.35%)
Dec 16, 2015 80.05 82.48 79.98 82.02 780,952 +2.84(+3.59%)
Dec 15, 2015 83.56 83.99 78.50 79.18 1,009,295 -3.78(-4.56%)
Dec 14, 2015 81.68 83.46 81.67 82.96 392,912 +1.19(+1.46%)
Dec 11, 2015 84.08 84.75 81.35 81.77 530,280 -3.19(-3.75%)
Dec 10, 2015 85.43 85.98 83.80 84.96 579,110 -0.29(-0.34%)
Dec 09, 2015 86.78 86.97 84.72 85.25 474,788 -2.02(-2.31%)
Dec 08, 2015 86.61 87.93 86.30 87.27 431,032 +0.04(+0.05%)
Dec 07, 2015 87.38 87.71 86.40 87.23 452,233 -0.54(-0.62%)
Dec 04, 2015 84.54 87.87 84.54 87.77 585,928 +3.83(+4.56%)
Dec 03, 2015 86.42 87.16 83.50 83.94 559,445 -2.28(-2.64%)
Dec 02, 2015 86.38 87.32 85.95 86.22 418,498 +0.05(+0.06%)
Dec 01, 2015 84.46 86.39 84.35 86.17 549,684 +1.15(+1.35%)
Nov 30, 2015 88.59 88.63 84.28 85.02 654,305 -3.81(-4.29%)
Nov 27, 2015 87.43 89.44 87.43 88.83 211,193 +1.43(+1.64%)
Nov 25, 2015 87.00 87.40 87.40 87.40 314,900 +0.54(+0.62%)
Nov 24, 2015 86.25 86.95 85.60 86.86 555,527 +0.59(+0.68%)
Nov 23, 2015 85.83 86.83 85.31 86.27 451,199 -0.02(-0.02%)
Nov 20, 2015 85.10 87.98 85.10 86.29 784,241 +1.68(+1.99%)
Nov 19, 2015 84.80 86.33 84.43 84.61 608,871 -0.37(-0.44%)
Nov 18, 2015 83.41 85.15 82.62 84.98 490,619 +2.07(+2.50%)
Nov 17, 2015 82.93 83.88 82.48 82.91 449,911 -0.09(-0.11%)
Nov 16, 2015 84.51 84.80 82.26 83.00 511,367 -1.42(-1.68%)
Nov 13, 2015 82.93 85.23 82.68 84.42 639,287 +1.03(+1.24%)
Nov 12, 2015 84.31 84.43 82.91 83.39 460,171 -1.35(-1.59%)
Nov 11, 2015 85.51 86.07 84.06 84.74 526,354 -0.18(-0.21%)
Nov 10, 2015 85.04 85.75 83.97 84.92 745,055 -0.11(-0.13%)
Nov 09, 2015 83.96 85.24 83.01 85.03 917,769 +0.31(+0.37%)
Nov 06, 2015 84.76 85.07 83.19 84.72 820,416 -0.09(-0.11%)
Nov 05, 2015 80.62 85.89 80.62 84.81 1,351,270 -2.24(-2.57%)
Nov 04, 2015 87.39 88.64 86.00 87.05 649,651 -0.38(-0.43%)
Nov 03, 2015 86.21 88.76 84.56 87.43 1,080,890 +0.62(+0.71%)
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.