Skip to main content

Dexcom Inc (NQ: DXCM )

140.06 +0.58 (+0.41%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.14 17.16 16.54 16.71 3,879,356 -0.38(-2.25%)
May 30, 2017 17.17 17.17 16.97 17.09 2,584,652 -0.07(-0.39%)
May 26, 2017 17.34 17.36 17.03 17.16 1,859,992 -0.12(-0.72%)
May 25, 2017 17.12 17.34 16.98 17.29 4,162,180 +0.22(+1.30%)
May 24, 2017 16.95 17.09 16.78 17.07 3,422,464 +0.17(+1.01%)
May 23, 2017 17.21 17.35 16.87 16.89 2,304,684 -0.32(-1.84%)
May 22, 2017 17.19 17.29 16.91 17.21 4,365,416 +0.30(+1.76%)
May 19, 2017 17.20 17.25 16.73 16.91 6,528,904 -0.25(-1.46%)
May 18, 2017 16.98 17.23 16.78 17.16 3,396,784 +0.15(+0.90%)
May 17, 2017 17.38 17.38 16.93 17.01 2,889,796 -0.41(-2.37%)
May 16, 2017 17.81 17.81 17.37 17.43 4,990,452 -0.46(-2.56%)
May 15, 2017 17.66 18.04 17.57 17.88 4,997,560 +0.28(+1.58%)
May 12, 2017 17.23 17.66 17.18 17.61 5,188,424 +0.37(+2.15%)
May 11, 2017 17.80 18.08 17.21 17.23 4,206,468 -0.54(-3.04%)
May 10, 2017 17.98 18.17 17.62 17.77 4,477,324 -0.22(-1.24%)
May 09, 2017 18.25 18.25 17.98 18.00 6,815,744 -0.35(-1.92%)
May 08, 2017 18.80 18.97 18.20 18.35 8,694,072 -0.70(-3.69%)
May 05, 2017 19.09 19.62 18.91 19.05 8,638,428 +0.21(+1.11%)
May 04, 2017 18.65 18.88 18.29 18.84 6,108,084 +0.37(+1.98%)
May 03, 2017 18.62 19.12 18.18 18.48 21,518,040 -1.94(-9.48%)
May 02, 2017 19.96 20.48 19.67 20.41 6,783,368 +0.51(+2.58%)
May 01, 2017 19.48 19.98 19.45 19.90 3,504,584 +0.41(+2.10%)
Apr 28, 2017 19.70 19.75 19.35 19.49 2,807,968 +0.01(+0.04%)
Apr 27, 2017 19.20 19.86 19.17 19.48 3,481,476 +0.56(+2.97%)
Apr 26, 2017 18.84 19.07 18.65 18.92 3,090,792 +0.19(+0.99%)
Apr 25, 2017 18.75 18.98 18.67 18.73 2,650,280 +0.01(+0.07%)
Apr 24, 2017 19.10 19.22 18.70 18.72 3,566,212 -0.09(-0.45%)
Apr 21, 2017 18.93 19.03 18.80 18.81 1,664,328 -0.17(-0.88%)
Apr 20, 2017 18.59 19.06 18.52 18.98 1,639,412 +0.45(+2.43%)
Apr 19, 2017 18.45 18.63 18.18 18.52 3,332,256 +0.08(+0.46%)
Apr 18, 2017 18.76 18.82 18.36 18.44 3,167,652 -0.37(-1.97%)
Apr 17, 2017 19.06 19.15 18.79 18.81 2,658,048 -0.21(-1.08%)
Apr 13, 2017 18.70 19.13 18.16 19.02 3,953,888 -0.18(-0.92%)
Apr 12, 2017 19.24 19.37 19.13 19.19 1,285,492 -0.08(-0.42%)
Apr 11, 2017 19.62 19.65 19.01 19.27 2,799,988 -0.25(-1.29%)
Apr 10, 2017 19.55 19.76 19.51 19.52 2,021,096 -0.17(-0.84%)
Apr 07, 2017 19.94 19.99 19.61 19.69 2,926,372 -0.37(-1.86%)
Apr 06, 2017 20.07 20.11 19.65 20.06 2,661,520 +0.05(+0.25%)
Apr 05, 2017 20.51 20.57 19.95 20.01 3,023,208 -0.46(-2.26%)
Apr 04, 2017 20.94 21.20 20.38 20.48 2,527,664 -0.52(-2.47%)
Apr 03, 2017 21.19 21.33 20.73 20.99 3,094,428 -0.19(-0.90%)
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%)
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.