Skip to main content

Dexcom Inc (NQ: DXCM )

140.05 +0.57 (+0.41%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 21.17 21.42 21.12 21.18 2,074,412 -0.07(-0.35%)
Mar 30, 2017 21.30 21.37 21.03 21.26 1,878,800 -0.04(-0.19%)
Mar 29, 2017 21.08 21.58 20.94 21.30 4,845,964 +0.29(+1.40%)
Mar 28, 2017 20.79 21.07 20.73 21.00 2,544,436 +0.15(+0.73%)
Mar 27, 2017 20.53 20.90 20.39 20.85 3,014,564 +0.20(+0.94%)
Mar 24, 2017 19.70 21.08 19.69 20.66 5,950,832 +1.64(+8.60%)
Mar 23, 2017 19.04 19.39 18.95 19.02 3,147,192 -0.21(-1.07%)
Mar 22, 2017 19.07 19.30 18.78 19.23 3,674,284 +0.10(+0.54%)
Mar 21, 2017 19.96 20.18 19.03 19.12 4,271,220 -0.78(-3.93%)
Mar 20, 2017 19.72 20.02 19.58 19.91 2,452,672 +0.18(+0.93%)
Mar 17, 2017 19.32 19.85 19.12 19.72 2,697,472 +0.38(+1.95%)
Mar 16, 2017 19.42 19.55 19.19 19.34 2,810,888 +0.04(+0.22%)
Mar 15, 2017 19.26 19.58 19.26 19.30 2,691,064 -0.07(-0.34%)
Mar 14, 2017 19.29 19.62 19.23 19.37 2,456,984 -0.03(-0.17%)
Mar 13, 2017 19.26 19.62 19.23 19.40 3,049,012 -0.19(-0.94%)
Mar 10, 2017 19.43 19.62 19.21 19.59 6,113,828 +0.20(+1.02%)
Mar 09, 2017 19.51 19.75 19.25 19.39 3,541,288 -0.17(-0.88%)
Mar 08, 2017 19.70 19.93 19.52 19.56 1,860,040 -0.09(-0.45%)
Mar 07, 2017 19.68 19.75 19.36 19.65 5,826,940 +0.06(+0.29%)
Mar 06, 2017 19.94 20.06 19.41 19.59 3,729,480 -0.52(-2.59%)
Mar 03, 2017 20.00 20.42 19.88 20.11 4,053,772 -0.15(-0.74%)
Mar 02, 2017 20.38 20.73 20.21 20.26 2,674,728 -0.11(-0.53%)
Mar 01, 2017 19.60 21.02 19.60 20.37 6,100,784 +0.83(+4.23%)
Feb 28, 2017 19.79 19.79 19.31 19.54 5,917,208 -0.26(-1.33%)
Feb 27, 2017 19.55 19.84 18.88 19.80 3,693,632 +0.18(+0.90%)
Feb 24, 2017 19.27 19.73 19.25 19.62 2,535,828 +0.14(+0.69%)
Feb 23, 2017 19.62 19.75 19.27 19.49 3,528,960 -0.16(-0.80%)
Feb 22, 2017 19.97 19.97 19.50 19.65 3,415,352 -0.33(-1.64%)
Feb 21, 2017 20.27 20.56 19.92 19.98 3,526,184 -0.50(-2.43%)
Feb 17, 2017 20.47 20.47 20.47 0 +0.12(+0.61%)
Feb 16, 2017 21.15 21.21 20.03 20.35 3,616,424 -0.47(-2.24%)
Feb 15, 2017 20.25 21.00 20.25 20.81 5,384,548 +0.55(+2.71%)
Feb 14, 2017 20.12 20.34 19.89 20.27 4,253,824 +0.21(+1.05%)
Feb 13, 2017 19.95 20.22 19.95 20.05 2,511,196 +0.05(+0.27%)
Feb 10, 2017 19.82 20.07 19.70 20.00 2,569,776 +0.16(+0.78%)
Feb 09, 2017 19.84 20.14 19.77 19.84 3,112,424 +0.04(+0.18%)
Feb 08, 2017 19.84 20.02 19.72 19.81 2,020,360 -0.14(-0.70%)
Feb 07, 2017 19.88 20.19 19.88 19.95 4,390,440 +0.03(+0.16%)
Feb 06, 2017 20.25 20.48 19.80 19.92 2,933,328 -0.43(-2.10%)
Feb 03, 2017 19.88 20.38 19.80 20.34 3,121,680 +0.45(+2.29%)
Feb 02, 2017 19.96 20.09 19.58 19.89 2,245,152 +0.03(+0.15%)
Feb 01, 2017 19.95 20.05 19.67 19.86 3,761,452 +0.07(+0.37%)
Jan 31, 2017 19.71 19.99 19.52 19.79 3,358,760 +0.15(+0.76%)
Jan 30, 2017 19.79 19.91 19.41 19.64 2,111,716 -0.23(-1.17%)
Jan 27, 2017 19.86 20.00 19.73 19.87 2,134,272 -0.01(-0.05%)
Jan 26, 2017 20.19 20.38 19.79 19.88 2,805,652 -0.35(-1.71%)
Jan 25, 2017 20.03 20.57 19.96 20.23 5,634,860 +0.29(+1.44%)
Jan 24, 2017 19.57 20.01 19.07 19.94 9,353,644 -0.06(-0.29%)
Jan 23, 2017 19.91 20.11 19.75 20.00 3,907,540 -0.06(-0.29%)
Jan 20, 2017 20.40 20.57 19.91 20.05 4,900,296 -0.35(-1.69%)
Jan 19, 2017 21.04 21.16 20.31 20.40 7,125,212 -0.64(-3.05%)
Jan 18, 2017 21.50 21.55 21.02 21.04 9,444,264 -0.33(-1.56%)
Jan 17, 2017 21.37 21.68 21.15 21.37 11,669,548 +0.09(+0.42%)
Jan 13, 2017 21.28 21.28 21.28 0 +4.38(+25.91%)
Jan 12, 2017 17.25 17.41 16.82 16.90 5,302,472 -0.36(-2.06%)
Jan 11, 2017 16.82 17.36 16.57 17.26 7,846,768 +0.50(+2.97%)
Jan 10, 2017 15.71 17.37 15.61 16.76 8,528,580 +1.14(+7.28%)
Jan 09, 2017 15.88 15.97 15.62 15.62 4,105,600 -0.18(-1.17%)
Jan 06, 2017 15.79 15.98 15.62 15.81 3,559,064 +0.14(+0.91%)
Jan 05, 2017 15.22 16.14 15.13 15.66 6,565,428 +0.48(+3.19%)
Jan 04, 2017 14.57 15.29 14.42 15.18 7,246,480 +0.62(+4.24%)
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.