Skip to main content

Dexcom Inc (NQ: DXCM )

139.90 +0.42 (+0.30%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 9.855 9.883 9.415 9.420 2,965,172 -0.61(-6.06%)
Jul 30, 2014 10.05 10.23 9.902 10.03 3,106,132 +0.06(+0.58%)
Jul 29, 2014 9.828 10.10 9.750 9.970 3,173,160 +0.14(+1.45%)
Jul 28, 2014 9.800 9.860 9.525 9.828 2,861,472 +0.07(+0.67%)
Jul 25, 2014 9.508 9.822 9.465 9.762 3,052,444 +0.15(+1.61%)
Jul 24, 2014 9.605 9.695 9.512 9.607 2,228,124 -0.02(-0.18%)
Jul 23, 2014 9.482 9.643 9.470 9.625 2,222,312 +0.17(+1.77%)
Jul 22, 2014 9.303 9.595 9.238 9.457 1,941,288 +0.22(+2.38%)
Jul 21, 2014 9.113 9.320 9.030 9.238 1,732,320 +0.06(+0.63%)
Jul 18, 2014 8.930 9.200 8.875 9.180 2,256,576 +0.21(+2.34%)
Jul 17, 2014 9.035 9.213 8.928 8.970 2,844,352 -0.16(-1.78%)
Jul 16, 2014 9.162 9.205 9.002 9.133 1,993,540 +0.03(+0.33%)
Jul 15, 2014 9.270 9.357 9.072 9.102 2,240,788 -0.15(-1.59%)
Jul 14, 2014 9.273 9.293 9.068 9.250 1,802,932 +0.10(+1.07%)
Jul 11, 2014 8.953 9.185 8.900 9.152 2,134,632 +0.17(+1.89%)
Jul 10, 2014 8.730 9.098 8.668 8.982 1,694,000 -0.06(-0.66%)
Jul 09, 2014 8.845 9.075 8.845 9.043 2,356,512 +0.21(+2.32%)
Jul 08, 2014 9.435 9.454 8.810 8.838 4,778,824 -0.64(-6.80%)
Jul 07, 2014 9.920 9.920 9.460 9.482 2,751,916 -0.47(-4.77%)
Jul 03, 2014 10.00 9.957 9.957 9.957 943,600 +0.03(+0.25%)
Jul 02, 2014 9.928 10.13 9.875 9.932 2,197,688 +0.01(+0.13%)
Jul 01, 2014 9.982 10.02 9.842 9.920 5,646,656 +0.01(+0.05%)
Jun 30, 2014 9.875 10.05 9.857 9.915 3,604,516 +0.00(+0.03%)
Jun 27, 2014 10.04 10.06 9.835 9.912 4,065,784 -0.19(-1.86%)
Jun 26, 2014 10.22 10.24 10.04 10.10 2,238,516 -0.10(-1.00%)
Jun 25, 2014 10.12 10.24 10.05 10.20 2,078,252 +0.02(+0.17%)
Jun 24, 2014 10.15 10.40 10.15 10.19 2,554,984 -0.04(-0.42%)
Jun 23, 2014 10.24 10.39 10.13 10.23 3,153,116 -0.02(-0.22%)
Jun 20, 2014 10.00 10.27 9.918 10.25 4,091,436 +0.25(+2.53%)
Jun 19, 2014 9.980 10.01 9.832 9.998 2,078,124 +0.03(+0.25%)
Jun 18, 2014 9.773 9.977 9.758 9.973 3,181,916 +0.17(+1.72%)
Jun 17, 2014 9.488 9.995 9.311 9.804 5,280,932 +0.35(+3.66%)
Jun 16, 2014 9.037 9.467 9.009 9.457 3,269,980 +0.46(+5.08%)
Jun 13, 2014 9.047 9.264 8.823 9.000 2,072,304 -0.00(-0.03%)
Jun 12, 2014 9.033 9.123 8.865 9.002 2,213,920 -0.05(-0.61%)
Jun 11, 2014 9.210 9.239 8.977 9.057 1,798,380 -0.21(-2.29%)
Jun 10, 2014 9.290 9.380 9.127 9.270 2,642,336 +0.09(+0.98%)
Jun 06, 2014 9.150 9.182 9.010 9.180 2,652,560 +0.15(+1.63%)
Jun 05, 2014 8.885 9.120 8.875 9.033 3,536,380 +0.31(+3.58%)
Jun 04, 2014 8.438 8.727 8.312 8.720 4,558,300 +0.58(+7.06%)
Jun 03, 2014 8.195 8.293 8.035 8.145 2,315,412 -0.17(-1.99%)
Jun 02, 2014 8.410 8.447 8.120 8.310 1,788,364 -0.13(-1.54%)
May 30, 2014 8.607 8.662 8.395 8.440 3,183,988 -0.17(-1.92%)
May 29, 2014 8.557 8.640 8.543 8.605 2,459,204 +0.06(+0.70%)
May 28, 2014 8.650 8.745 8.543 8.545 3,121,444 -0.10(-1.10%)
May 27, 2014 8.365 8.645 8.262 8.640 3,139,580 +0.35(+4.16%)
May 23, 2014 8.098 8.295 8.295 8.295 2,468,400 +0.23(+2.83%)
May 22, 2014 7.992 8.172 7.963 8.067 1,670,664 +0.08(+1.06%)
May 21, 2014 7.918 8.223 7.885 7.982 3,516,132 +0.16(+2.01%)
May 20, 2014 8.123 8.143 7.763 7.825 3,899,696 -0.32(-3.87%)
May 19, 2014 8.098 8.217 8.002 8.140 3,790,472 +0.04(+0.43%)
May 16, 2014 7.933 8.158 7.888 8.105 4,879,004 +0.17(+2.11%)
May 15, 2014 7.888 7.960 7.695 7.938 3,074,348 -0.01(-0.19%)
May 14, 2014 7.925 8.188 7.872 7.952 3,345,400 -0.01(-0.16%)
May 13, 2014 8.030 8.165 7.870 7.965 3,063,340 -0.06(-0.72%)
May 12, 2014 7.880 8.165 7.855 8.023 3,800,784 +0.14(+1.81%)
May 09, 2014 7.480 7.888 7.385 7.880 4,626,960 +0.35(+4.72%)
May 08, 2014 7.418 7.700 7.340 7.525 4,974,772 +0.11(+1.42%)
May 07, 2014 7.600 7.633 7.170 7.420 5,720,304 -0.21(-2.69%)
May 06, 2014 7.817 7.940 7.617 7.625 3,563,736 -0.25(-3.14%)
May 05, 2014 7.753 7.980 7.725 7.872 4,975,292 -0.09(-1.11%)
May 02, 2014 8.172 8.485 7.022 7.961 13,349,980 -0.23(-2.76%)
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.