Skip to main content

Dexcom Inc (NQ: DXCM )

140.09 +0.62 (+0.44%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 54.12 55.17 54.03 54.69 2,055,200 +0.64(+1.18%)
Dec 30, 2019 54.30 54.69 53.41 54.05 1,878,060 -0.48(-0.88%)
Dec 27, 2019 54.36 54.83 53.51 54.53 1,403,200 +0.70(+1.30%)
Dec 26, 2019 54.16 54.61 53.42 53.83 1,166,560 -0.27(-0.50%)
Dec 24, 2019 54.23 54.79 54.02 54.10 860,800 +0.00(+0.00%)
Dec 23, 2019 53.42 54.41 53.12 54.10 1,863,524 +0.74(+1.39%)
Dec 20, 2019 54.30 54.58 52.59 53.35 3,698,800 -0.73(-1.35%)
Dec 19, 2019 54.77 55.25 53.72 54.08 4,351,456 -0.58(-1.06%)
Dec 18, 2019 54.21 55.26 54.03 54.66 3,633,380 +0.33(+0.61%)
Dec 17, 2019 53.31 54.46 52.12 54.33 5,406,012 +1.23(+2.32%)
Dec 16, 2019 51.53 53.23 51.34 53.10 6,035,320 +2.14(+4.21%)
Dec 13, 2019 50.50 51.53 49.88 50.96 5,887,200 +0.46(+0.91%)
Dec 12, 2019 52.97 53.27 50.39 50.50 7,056,920 -2.59(-4.88%)
Dec 11, 2019 53.48 53.95 52.83 53.09 4,890,328 -0.79(-1.47%)
Dec 10, 2019 55.12 55.74 53.60 53.88 6,109,092 -1.37(-2.48%)
Dec 09, 2019 56.24 56.91 55.23 55.25 3,040,380 -0.94(-1.67%)
Dec 06, 2019 57.10 57.56 55.90 56.19 2,011,200 -0.51(-0.90%)
Dec 05, 2019 57.70 58.00 56.67 56.70 2,370,588 -0.59(-1.04%)
Dec 04, 2019 57.20 57.71 56.51 57.30 2,729,636 +0.13(+0.23%)
Dec 03, 2019 55.34 57.44 55.08 57.16 2,304,136 +1.19(+2.12%)
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.