Skip to main content

Dexcom Inc (NQ: DXCM )

139.95 +0.47 (+0.34%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 104.51 106.96 103.15 106.35 2,669,380 +1.61(+1.54%)
Aug 28, 2020 107.08 107.75 104.45 104.74 2,008,800 -2.20(-2.06%)
Aug 27, 2020 106.32 107.81 103.25 106.94 2,634,984 +0.52(+0.48%)
Aug 26, 2020 106.41 108.38 105.76 106.42 2,261,500 -1.09(-1.02%)
Aug 25, 2020 102.85 107.67 102.77 107.52 2,025,096 +1.82(+1.72%)
Aug 24, 2020 106.94 107.25 103.62 105.70 2,129,704 -1.03(-0.96%)
Aug 21, 2020 108.22 108.70 106.00 106.72 2,338,400 -1.25(-1.15%)
Aug 20, 2020 107.98 110.27 107.88 107.97 1,940,432 -0.25(-0.23%)
Aug 19, 2020 109.68 110.32 107.26 108.22 1,865,096 -1.09(-0.99%)
Aug 18, 2020 111.29 111.58 108.52 109.31 2,031,540 -0.92(-0.84%)
Aug 17, 2020 107.24 110.46 106.86 110.23 2,132,448 +3.94(+3.71%)
Aug 14, 2020 109.12 110.11 105.78 106.29 1,898,000 -2.58(-2.37%)
Aug 13, 2020 108.20 110.00 107.69 108.88 2,422,860 +1.90(+1.78%)
Aug 12, 2020 103.05 107.61 103.05 106.97 2,465,436 +4.19(+4.07%)
Aug 11, 2020 103.75 104.80 100.79 102.79 3,274,004 -2.52(-2.39%)
Aug 10, 2020 109.83 109.96 101.55 105.31 4,453,800 -4.87(-4.42%)
Aug 07, 2020 110.22 114.06 108.75 110.17 3,715,200 +0.42(+0.39%)
Aug 06, 2020 113.10 113.22 107.39 109.75 3,341,992 -3.20(-2.83%)
Aug 05, 2020 110.44 113.75 109.15 112.95 2,858,496 +2.47(+2.24%)
Aug 04, 2020 110.53 110.70 108.66 110.47 2,577,364 -0.45(-0.40%)
Aug 03, 2020 110.16 112.36 108.10 110.92 3,381,168 +2.03(+1.87%)
Jul 31, 2020 108.69 110.53 106.25 108.89 3,460,400 +1.05(+0.97%)
Jul 30, 2020 105.84 108.06 104.06 107.84 3,395,048 +1.07(+1.00%)
Jul 29, 2020 107.46 111.18 102.92 106.77 7,466,860 +2.32(+2.22%)
Jul 28, 2020 105.79 107.89 104.15 104.45 4,546,680 -1.41(-1.33%)
Jul 27, 2020 107.04 107.04 102.89 105.86 3,271,780 +0.42(+0.40%)
Jul 24, 2020 105.11 106.22 100.66 105.44 2,516,400 +0.44(+0.41%)
Jul 23, 2020 106.81 109.42 104.01 105.00 2,974,128 -1.53(-1.44%)
Jul 22, 2020 107.70 108.69 104.42 106.54 1,804,728 -0.72(-0.67%)
Jul 21, 2020 108.09 108.75 105.09 107.25 2,441,428 -0.84(-0.77%)
Jul 20, 2020 107.69 109.25 106.85 108.09 2,920,384 +1.98(+1.87%)
Jul 17, 2020 104.17 107.44 103.31 106.11 3,280,800 +2.80(+2.71%)
Jul 16, 2020 103.28 104.06 100.18 103.31 2,219,960 -1.18(-1.13%)
Jul 15, 2020 103.75 105.00 101.81 104.48 3,247,680 +1.90(+1.85%)
Jul 14, 2020 99.14 102.83 95.28 102.58 6,108,332 +1.53(+1.51%)
Jul 13, 2020 110.36 111.62 100.61 101.06 6,188,556 -8.85(-8.05%)
Jul 10, 2020 109.83 110.68 108.25 109.91 4,420,000 -0.22(-0.20%)
Jul 09, 2020 108.95 111.38 107.12 110.12 4,274,364 +1.12(+1.03%)
Jul 08, 2020 107.31 109.00 106.52 109.00 3,596,320 +2.54(+2.39%)
Jul 07, 2020 106.85 109.87 106.05 106.47 4,128,432 +0.67(+0.63%)
Jul 06, 2020 103.05 108.22 102.20 105.80 4,970,792 +3.96(+3.89%)
Jul 02, 2020 100.56 103.87 99.52 101.84 4,328,400 +1.79(+1.79%)
Jul 01, 2020 102.24 102.24 98.83 100.05 3,970,968 -1.30(-1.28%)
Jun 30, 2020 99.45 102.19 97.96 101.35 4,586,472 +1.80(+1.81%)
Jun 29, 2020 96.92 99.64 94.22 99.55 3,955,680 +3.78(+3.95%)
Jun 26, 2020 99.98 101.14 93.81 95.77 11,696,800 -3.76(-3.78%)
Jun 25, 2020 98.80 99.67 95.02 99.52 4,168,036 +0.95(+0.96%)
Jun 24, 2020 101.44 102.93 96.75 98.58 4,059,028 -3.15(-3.10%)
Jun 23, 2020 101.84 103.64 101.25 101.72 2,950,452 +0.14(+0.14%)
Jun 22, 2020 103.76 103.87 101.19 101.58 3,402,796 -0.76(-0.74%)
Jun 19, 2020 101.29 103.06 100.78 102.34 6,790,400 +1.86(+1.85%)
Jun 18, 2020 101.28 101.85 99.78 100.48 2,978,576 -0.32(-0.31%)
Jun 17, 2020 99.63 101.83 98.92 100.80 4,573,416 +2.55(+2.59%)
Jun 16, 2020 100.50 100.84 96.57 98.25 4,916,832 -1.44(-1.44%)
Jun 15, 2020 90.75 99.89 89.67 99.69 6,767,016 +7.13(+7.70%)
Jun 12, 2020 92.15 96.47 90.74 92.56 5,254,000 +1.88(+2.07%)
Jun 11, 2020 94.50 95.39 90.23 90.68 5,177,396 -5.62(-5.83%)
Jun 10, 2020 96.31 96.93 92.97 96.29 4,282,524 +1.17(+1.23%)
Jun 09, 2020 93.25 97.33 93.25 95.12 6,548,456 +2.97(+3.22%)
Jun 08, 2020 90.56 92.56 88.07 92.16 5,318,100 +1.03(+1.13%)
Jun 05, 2020 85.01 91.85 84.00 91.12 8,621,200 +4.91(+5.70%)
Jun 04, 2020 90.92 91.21 85.08 86.21 8,407,684 -5.25(-5.74%)
Jun 03, 2020 93.50 94.19 90.01 91.47 4,508,816 -2.47(-2.63%)
Jun 02, 2020 94.00 95.19 92.10 93.94 3,030,896 -0.74(-0.78%)
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.