Dexcom (NQ: DXCM )

329.30 USD -3.95 (-1.19%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.29 15.29 14.83 14.92 38,647 -0.29(-1.91%)
Dec 29, 2005 15.64 15.69 15.21 15.21 33,343 -0.39(-2.50%)
Dec 28, 2005 15.64 15.74 15.51 15.60 22,300 +0.05(+0.32%)
Dec 27, 2005 15.47 15.63 15.47 15.55 24,500 -0.03(-0.19%)
Dec 23, 2005 15.50 16.06 15.46 15.58 37,619 +0.07(+0.45%)
Dec 22, 2005 15.53 15.90 15.41 15.51 39,566 -0.05(-0.32%)
Dec 21, 2005 16.09 16.09 15.41 15.56 43,063 -0.43(-2.69%)
Dec 20, 2005 16.00 16.07 15.96 15.99 91,646 +0.04(+0.25%)
Dec 19, 2005 15.51 16.17 15.40 15.95 56,688 +0.52(+3.37%)
Dec 16, 2005 15.25 15.50 15.20 15.43 76,138 +0.15(+0.98%)
Dec 15, 2005 14.00 15.28 14.00 15.28 94,667 +1.28(+9.14%)
Dec 14, 2005 13.81 14.10 13.81 14.00 27,528 -0.10(-0.71%)
Dec 13, 2005 14.27 14.27 13.99 14.10 20,908 -0.06(-0.42%)
Dec 12, 2005 14.45 14.86 14.03 14.16 77,988 -0.33(-2.28%)
Dec 09, 2005 14.16 14.50 14.16 14.49 13,543 +0.26(+1.83%)
Dec 08, 2005 14.17 14.30 14.12 14.23 12,937 -0.07(-0.49%)
Dec 07, 2005 14.40 14.40 14.29 14.30 12,029 +0.04(+0.28%)
Dec 06, 2005 14.01 14.40 14.00 14.26 23,654 +0.12(+0.85%)
Dec 05, 2005 14.40 14.55 14.00 14.14 39,793 -0.43(-2.95%)
Dec 02, 2005 14.00 14.57 13.89 14.57 181,809 +0.54(+3.85%)
Dec 01, 2005 14.25 14.30 14.00 14.03 86,296 +0.01(+0.07%)
Nov 30, 2005 14.13 14.25 13.90 14.02 74,757 +0.06(+0.43%)
Nov 29, 2005 14.55 14.75 13.92 13.96 70,166 -0.15(-1.06%)
Nov 28, 2005 15.27 15.27 14.10 14.11 91,557 -1.09(-7.17%)
Nov 25, 2005 15.20 15.40 15.15 15.20 8,280 +0.00(+0.00%)
Nov 23, 2005 14.95 15.65 14.82 15.20 50,296 +0.19(+1.27%)
Nov 22, 2005 15.00 15.01 14.22 15.01 51,794 +0.13(+0.87%)
Nov 21, 2005 14.49 15.00 14.44 14.88 41,336 +0.49(+3.41%)
Nov 18, 2005 14.46 14.46 13.98 14.39 50,032 +0.20(+1.41%)
Nov 17, 2005 13.76 14.35 13.76 14.19 77,029 +0.29(+2.09%)
Nov 16, 2005 13.94 13.98 13.81 13.90 38,684 -0.01(-0.07%)
Nov 15, 2005 14.27 14.38 13.79 13.91 36,084 -0.21(-1.49%)
Nov 14, 2005 13.53 14.33 13.53 14.12 73,888 +0.59(+4.36%)
Nov 11, 2005 13.30 13.70 13.30 13.53 89,874 +0.19(+1.42%)
Nov 10, 2005 13.50 13.60 13.30 13.34 1,188,933 -0.05(-0.37%)
Nov 09, 2005 12.92 13.42 12.92 13.39 151,225 +0.53(+4.12%)
Nov 08, 2005 12.95 12.96 12.75 12.86 26,694 -0.24(-1.83%)
Nov 07, 2005 13.40 13.42 13.10 13.10 24,120 -0.17(-1.28%)
Nov 04, 2005 13.76 13.77 13.08 13.27 32,734 -0.53(-3.84%)
Nov 03, 2005 13.71 13.90 13.70 13.80 53,274 +0.12(+0.88%)
Nov 02, 2005 13.34 14.00 12.47 13.68 123,814 +0.23(+1.71%)
Nov 01, 2005 13.15 13.55 13.05 13.45 258,662 +0.44(+3.38%)
Oct 31, 2005 12.63 13.14 12.63 13.01 196,191 +0.40(+3.17%)
Oct 28, 2005 12.50 12.71 12.35 12.61 87,864 +0.17(+1.37%)
Oct 27, 2005 12.85 12.97 12.29 12.44 137,633 -0.35(-2.74%)
Oct 26, 2005 12.45 12.85 12.10 12.79 69,339 +0.34(+2.73%)
Oct 25, 2005 11.99 12.45 11.89 12.45 877,146 +0.49(+4.10%)
Oct 24, 2005 11.62 11.99 11.57 11.96 503,981 +0.21(+1.79%)
Oct 21, 2005 11.55 11.75 11.55 11.75 59,937 +0.14(+1.21%)
Oct 20, 2005 11.74 11.74 11.57 11.61 36,902 -0.11(-0.94%)
Oct 19, 2005 11.30 11.82 11.30 11.72 20,918 +0.31(+2.72%)
Oct 18, 2005 11.55 11.59 11.31 11.41 26,629 -0.01(-0.09%)
Oct 17, 2005 10.91 11.51 10.00 11.42 72,975 +0.41(+3.72%)
Oct 14, 2005 10.93 11.01 10.71 11.01 95,434 +0.17(+1.57%)
Oct 13, 2005 11.30 11.38 10.83 10.84 129,825 -0.40(-3.56%)
Oct 12, 2005 11.68 11.76 11.11 11.24 112,714 -0.58(-4.91%)
Oct 11, 2005 12.12 12.15 11.55 11.82 1,073,855 -0.48(-3.90%)
Oct 10, 2005 12.30 12.40 12.00 12.30 246,010 +0.13(+1.07%)
Oct 07, 2005 12.20 12.34 12.17 12.17 61,032 +0.01(+0.08%)
Oct 06, 2005 12.01 12.30 12.00 12.16 49,883 +0.15(+1.25%)
Oct 05, 2005 12.06 12.10 11.89 12.01 47,069 -0.14(-1.15%)
Oct 04, 2005 11.85 12.45 11.82 12.15 96,477 +0.25(+2.10%)
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.