Skip to main content

Dexcom Inc (NQ: DXCM )

139.88 +0.40 (+0.29%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.38 33.09 31.84 32.40 24,222,400 -0.09(-0.28%)
Nov 29, 2018 31.46 32.78 31.22 32.49 7,606,648 +1.32(+4.22%)
Nov 28, 2018 30.88 31.72 30.42 31.18 15,587,060 +0.18(+0.57%)
Nov 27, 2018 30.67 31.41 30.02 31.00 12,088,228 -0.50(-1.59%)
Nov 26, 2018 31.44 32.23 30.75 31.50 6,097,824 +0.43(+1.38%)
Nov 23, 2018 29.91 31.25 29.91 31.07 2,255,600 +0.67(+2.20%)
Nov 21, 2018 30.40 30.40 30.40 0 +0.45(+1.49%)
Nov 20, 2018 29.33 30.67 28.88 29.96 8,745,860 -0.37(-1.22%)
Nov 19, 2018 34.25 34.47 30.05 30.33 9,647,704 -4.21(-12.19%)
Nov 16, 2018 33.73 35.04 33.38 34.54 8,082,400 +0.60(+1.77%)
Nov 15, 2018 34.47 34.99 33.25 33.94 7,707,404 -0.77(-2.22%)
Nov 14, 2018 35.77 36.24 34.42 34.71 5,435,116 -0.97(-2.73%)
Nov 13, 2018 35.86 36.50 34.81 35.68 5,825,140 +0.23(+0.65%)
Nov 12, 2018 36.82 37.38 35.14 35.45 6,481,072 -1.91(-5.12%)
Nov 09, 2018 37.03 37.91 36.17 37.37 6,406,000 +0.26(+0.71%)
Nov 08, 2018 35.90 38.03 35.75 37.10 5,981,548 +0.94(+2.60%)
Nov 07, 2018 34.25 36.25 33.12 36.16 11,910,504 +2.93(+8.82%)
Nov 06, 2018 32.88 33.38 32.24 33.23 7,964,312 +0.52(+1.59%)
Nov 05, 2018 33.16 33.46 32.48 32.71 5,434,004 -0.45(-1.37%)
Nov 02, 2018 34.28 34.50 32.79 33.16 4,535,200 -0.84(-2.46%)
Nov 01, 2018 33.39 34.41 32.80 34.00 5,085,316 +0.81(+2.44%)
Oct 31, 2018 31.64 33.97 31.25 33.19 6,312,256 +1.84(+5.87%)
Oct 30, 2018 31.09 32.18 30.70 31.35 5,617,596 +0.19(+0.62%)
Oct 29, 2018 31.83 32.59 30.70 31.16 4,987,116 -0.18(-0.58%)
Oct 26, 2018 30.60 31.69 29.65 31.34 4,686,000 -0.07(-0.23%)
Oct 25, 2018 31.18 31.85 29.82 31.41 4,283,612 +0.20(+0.66%)
Oct 24, 2018 32.78 33.37 31.10 31.21 3,333,404 -1.58(-4.81%)
Oct 23, 2018 32.45 32.90 31.55 32.79 3,921,120 -0.07(-0.22%)
Oct 22, 2018 32.18 33.02 31.74 32.86 3,371,308 +0.61(+1.89%)
Oct 19, 2018 34.00 34.14 32.18 32.25 3,960,000 -0.96(-2.90%)
Oct 18, 2018 32.92 33.62 32.56 33.21 2,976,008 +0.05(+0.16%)
Oct 17, 2018 33.21 33.67 32.66 33.16 4,378,212 -0.14(-0.42%)
Oct 16, 2018 31.49 33.50 31.38 33.30 3,748,632 +2.01(+6.42%)
Oct 15, 2018 31.88 32.00 30.95 31.29 2,993,312 -0.47(-1.50%)
Oct 12, 2018 31.15 31.98 30.93 31.77 4,513,200 +1.17(+3.82%)
Oct 11, 2018 29.30 31.10 29.00 30.60 6,355,600 +1.08(+3.66%)
Oct 10, 2018 30.55 30.89 29.46 29.52 6,498,120 -1.11(-3.61%)
Oct 09, 2018 30.76 31.73 30.39 30.62 3,714,992 -0.23(-0.74%)
Oct 08, 2018 31.31 31.52 30.32 30.85 6,012,072 -0.76(-2.40%)
Oct 05, 2018 31.09 32.34 30.64 31.61 5,796,400 +0.34(+1.10%)
Oct 04, 2018 31.25 31.52 30.69 31.27 5,440,040 -0.27(-0.85%)
Oct 03, 2018 32.62 32.75 31.23 31.54 9,615,204 -1.04(-3.19%)
Oct 02, 2018 33.56 33.90 32.44 32.58 5,424,788 -0.87(-2.59%)
Oct 01, 2018 35.23 35.43 32.87 33.44 9,020,048 -2.32(-6.48%)
Sep 28, 2018 35.89 36.25 35.48 35.76 3,313,600 -0.23(-0.64%)
Sep 27, 2018 35.86 36.12 35.30 35.99 2,607,172 +0.29(+0.80%)
Sep 26, 2018 36.17 36.62 35.31 35.70 3,393,140 -0.49(-1.36%)
Sep 25, 2018 35.73 36.42 35.59 36.20 4,973,484 +0.67(+1.89%)
Sep 24, 2018 34.76 35.70 34.48 35.52 5,688,224 +0.65(+1.86%)
Sep 21, 2018 34.54 35.09 34.54 34.88 6,016,400 +0.02(+0.06%)
Sep 20, 2018 35.04 35.35 34.74 34.85 3,716,176 +0.08(+0.24%)
Sep 19, 2018 34.91 35.31 33.80 34.77 5,066,388 -0.06(-0.17%)
Sep 18, 2018 34.64 35.27 34.64 34.83 4,389,096 +0.34(+1.00%)
Sep 17, 2018 35.71 36.00 34.18 34.48 6,108,308 -1.27(-3.57%)
Sep 14, 2018 36.16 36.52 35.47 35.76 3,892,400 -0.49(-1.36%)
Sep 13, 2018 36.77 37.14 36.16 36.25 3,360,180 -0.31(-0.85%)
Sep 12, 2018 37.12 37.12 35.88 36.56 4,024,984 -0.16(-0.43%)
Sep 11, 2018 36.34 37.12 36.13 36.72 2,845,096 +0.43(+1.18%)
Sep 10, 2018 35.84 36.46 35.40 36.29 3,345,864 +0.42(+1.16%)
Sep 07, 2018 35.33 36.78 35.27 35.87 2,057,200 +0.17(+0.48%)
Sep 06, 2018 35.69 36.30 35.23 35.70 3,477,420 +0.20(+0.57%)
Sep 05, 2018 36.55 36.56 35.02 35.50 4,525,792 -1.02(-2.79%)
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.