Dexcom (NQ: DXCM )

333.48 USD -14.52 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.22 13.64 13.16 13.60 451,517 +0.38(+2.87%)
Dec 28, 2012 13.17 13.53 13.15 13.22 262,676 -0.03(-0.23%)
Dec 27, 2012 13.24 13.32 13.18 13.25 282,137 -0.01(-0.08%)
Dec 26, 2012 13.32 13.40 13.12 13.26 308,495 -0.06(-0.45%)
Dec 24, 2012 13.30 13.50 13.16 13.32 106,947 -0.01(-0.08%)
Dec 21, 2012 13.47 13.53 13.12 13.33 538,653 -0.20(-1.48%)
Dec 20, 2012 13.57 13.70 13.31 13.53 440,756 -0.06(-0.44%)
Dec 19, 2012 13.33 13.62 13.11 13.59 559,438 +0.29(+2.18%)
Dec 18, 2012 13.25 13.41 13.11 13.30 749,634 +0.08(+0.61%)
Dec 17, 2012 13.29 13.43 13.10 13.22 470,061 -0.04(-0.30%)
Dec 14, 2012 13.55 13.60 13.25 13.26 424,522 -0.38(-2.79%)
Dec 13, 2012 14.02 14.10 13.61 13.64 322,283 -0.34(-2.43%)
Dec 12, 2012 14.31 14.48 13.96 13.98 398,460 -0.26(-1.83%)
Dec 11, 2012 13.98 14.34 13.91 14.24 488,036 +0.30(+2.15%)
Dec 10, 2012 13.66 13.96 13.59 13.94 249,339 +0.30(+2.20%)
Dec 07, 2012 13.63 13.81 13.57 13.64 298,943 +0.01(+0.07%)
Dec 06, 2012 13.82 14.01 13.62 13.63 417,088 -0.23(-1.66%)
Dec 05, 2012 14.01 14.22 13.84 13.86 505,191 -0.29(-2.05%)
Dec 04, 2012 13.69 14.16 13.59 14.15 936,420 +1.07(+8.18%)
Nov 30, 2012 13.06 13.10 12.94 13.08 585,514 +0.38(+2.99%)
Nov 29, 2012 12.42 12.72 12.28 12.70 793,895 +0.40(+3.25%)
Nov 28, 2012 12.30 12.36 12.05 12.30 591,812 -0.03(-0.24%)
Nov 27, 2012 12.36 12.56 12.22 12.33 1,308,814 -0.05(-0.40%)
Nov 26, 2012 12.35 12.45 12.25 12.38 679,245 +0.00(+0.00%)
Nov 23, 2012 12.50 12.58 12.37 12.38 293,798 -0.16(-1.28%)
Nov 21, 2012 12.60 12.80 12.49 12.54 928,425 -0.07(-0.56%)
Nov 20, 2012 12.67 12.90 12.53 12.61 428,935 -0.11(-0.86%)
Nov 19, 2012 12.70 12.91 12.45 12.72 938,944 +0.12(+0.95%)
Nov 16, 2012 12.31 12.68 12.03 12.60 938,759 +0.26(+2.11%)
Nov 15, 2012 12.30 12.60 12.21 12.34 470,765 -0.01(-0.08%)
Nov 14, 2012 12.79 12.79 12.24 12.35 363,601 -0.37(-2.91%)
Nov 13, 2012 13.05 13.21 12.72 12.72 310,486 -0.37(-2.83%)
Nov 12, 2012 12.79 13.20 12.73 13.09 339,436 +0.32(+2.51%)
Nov 09, 2012 12.72 13.12 12.67 12.77 377,162 -0.04(-0.31%)
Nov 08, 2012 12.76 12.94 12.71 12.81 259,780 +0.06(+0.47%)
Nov 07, 2012 12.85 13.00 12.57 12.75 368,106 -0.27(-2.07%)
Nov 06, 2012 13.22 13.34 12.91 13.02 271,065 +0.01(+0.08%)
Nov 05, 2012 12.87 13.16 12.66 13.01 257,939 +0.10(+0.77%)
Nov 02, 2012 13.07 13.27 12.66 12.91 613,686 -0.16(-1.22%)
Nov 01, 2012 13.15 13.50 13.05 13.07 433,564 -0.03(-0.23%)
Oct 31, 2012 13.36 13.45 12.87 13.10 239,800 -0.27(-2.02%)
Oct 26, 2012 13.44 13.37 13.37 13.37 133,700 -0.03(-0.22%)
Oct 25, 2012 13.56 13.65 13.27 13.40 139,072 -0.05(-0.37%)
Oct 24, 2012 13.42 13.46 13.18 13.45 179,659 +0.07(+0.52%)
Oct 23, 2012 13.26 13.44 13.02 13.38 267,968 -0.30(-2.19%)
Oct 19, 2012 14.02 14.18 13.64 13.68 274,423 -0.44(-3.12%)
Oct 18, 2012 14.06 14.19 14.00 14.12 200,762 +0.01(+0.07%)
Oct 17, 2012 14.09 14.29 14.00 14.11 273,102 +0.01(+0.07%)
Oct 16, 2012 13.84 14.11 13.84 14.10 284,759 +0.36(+2.62%)
Oct 15, 2012 13.66 13.76 13.57 13.74 201,260 +0.14(+1.03%)
Oct 12, 2012 13.75 13.94 13.57 13.60 194,803 -0.18(-1.31%)
Oct 11, 2012 14.04 14.11 13.69 13.78 199,809 -0.19(-1.36%)
Oct 10, 2012 13.79 14.01 13.65 13.97 336,787 +0.16(+1.16%)
Oct 09, 2012 14.30 14.30 13.65 13.81 579,547 -0.49(-3.43%)
Oct 08, 2012 14.75 15.09 14.28 14.30 529,579 -0.46(-3.12%)
Oct 05, 2012 14.87 15.03 14.72 14.76 205,586 -0.04(-0.27%)
Oct 04, 2012 14.95 14.95 14.68 14.80 239,720 -0.05(-0.34%)
Oct 03, 2012 14.93 15.00 14.80 14.85 264,952 -0.10(-0.67%)
Oct 02, 2012 15.09 15.48 14.81 14.95 375,113 -0.00(-0.01%)
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.