Dexcom (NQ: DXCM )

369.34 USD +12.00 (+3.36%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 82.64 84.21 81.71 83.32 659,455 +0.87(+1.06%)
Oct 29, 2015 83.78 84.50 81.60 82.45 517,876 -1.62(-1.93%)
Oct 28, 2015 83.68 84.83 81.84 84.07 688,915 +0.48(+0.57%)
Oct 27, 2015 81.79 83.83 81.16 83.59 717,112 +1.07(+1.30%)
Oct 26, 2015 82.13 84.06 81.12 82.52 890,206 +0.02(+0.02%)
Oct 23, 2015 78.43 82.63 78.00 82.50 1,199,276 +4.46(+5.72%)
Oct 22, 2015 80.20 80.65 75.64 78.04 1,259,555 -1.57(-1.97%)
Oct 21, 2015 81.10 82.45 77.62 79.61 869,480 -0.97(-1.20%)
Oct 20, 2015 82.74 83.87 79.55 80.58 776,486 -2.67(-3.21%)
Oct 19, 2015 83.38 84.90 82.16 83.25 926,823 -0.03(-0.04%)
Oct 16, 2015 84.39 86.15 82.13 83.28 2,134,944 -1.07(-1.27%)
Oct 15, 2015 80.14 85.40 76.49 84.35 4,274,317 +13.70(+19.39%)
Oct 14, 2015 74.99 75.18 70.29 70.65 2,263,130 -4.79(-6.35%)
Oct 13, 2015 76.95 77.27 75.15 75.44 1,149,226 -2.52(-3.23%)
Oct 12, 2015 77.53 79.14 75.91 77.96 738,868 +0.41(+0.53%)
Oct 09, 2015 78.44 78.47 76.14 77.55 847,129 -0.44(-0.56%)
Oct 08, 2015 78.59 79.20 74.75 77.99 1,363,986 -0.67(-0.85%)
Oct 07, 2015 80.42 80.65 77.73 78.66 1,818,087 -1.46(-1.82%)
Oct 06, 2015 84.79 84.79 78.27 80.12 1,463,716 -4.44(-5.25%)
Oct 05, 2015 87.35 88.73 83.61 84.56 1,427,495 -2.15(-2.48%)
Oct 02, 2015 86.35 86.97 83.68 86.71 986,349 +1.03(+1.20%)
Oct 01, 2015 85.61 86.02 83.83 85.68 1,432,131 -0.18(-0.21%)
Sep 30, 2015 84.30 85.97 83.46 85.86 1,306,221 +2.87(+3.46%)
Sep 29, 2015 84.58 86.58 82.06 82.99 1,171,885 -1.84(-2.17%)
Sep 28, 2015 90.24 91.42 82.24 84.83 1,903,583 -7.23(-7.85%)
Sep 25, 2015 98.24 98.28 90.79 92.06 1,070,709 -4.98(-5.13%)
Sep 24, 2015 100.11 100.21 95.55 97.04 842,104 -3.51(-3.49%)
Sep 23, 2015 97.33 100.72 96.28 100.55 887,779 +3.10(+3.18%)
Sep 22, 2015 98.96 98.96 96.25 97.45 686,264 -2.44(-2.44%)
Sep 21, 2015 101.09 101.60 98.35 99.89 761,711 -0.11(-0.11%)
Sep 18, 2015 100.23 102.67 99.91 100.00 1,635,141 -1.91(-1.87%)
Sep 17, 2015 98.12 103.29 97.68 101.91 1,966,406 +4.44(+4.56%)
Sep 16, 2015 96.59 97.67 95.61 97.47 586,308 +0.75(+0.78%)
Sep 15, 2015 96.00 97.10 95.33 96.72 532,965 +0.99(+1.03%)
Sep 14, 2015 97.91 98.57 95.03 95.73 818,937 -1.68(-1.72%)
Sep 11, 2015 95.67 97.95 94.41 97.41 1,036,538 +0.98(+1.02%)
Sep 10, 2015 90.48 97.80 90.32 96.43 1,779,674 +5.59(+6.15%)
Sep 09, 2015 91.70 91.90 90.25 90.84 901,231 -0.21(-0.23%)
Sep 08, 2015 89.89 91.37 88.80 91.05 668,906 +2.74(+3.10%)
Sep 04, 2015 87.00 88.31 88.31 88.31 527,500 +0.30(+0.34%)
Sep 03, 2015 89.89 90.64 87.82 88.01 716,904 -1.36(-1.52%)
Sep 02, 2015 89.19 90.02 87.44 89.37 609,596 +1.55(+1.76%)
Sep 01, 2015 90.98 92.27 87.39 87.82 1,356,951 -6.32(-6.71%)
Aug 31, 2015 93.30 96.24 93.10 94.14 1,258,862 -0.05(-0.05%)
Aug 28, 2015 92.81 95.67 92.81 94.19 1,069,082 +0.45(+0.48%)
Aug 27, 2015 93.59 94.95 92.01 93.74 1,378,021 +2.21(+2.41%)
Aug 26, 2015 91.64 91.99 89.16 91.53 1,443,126 +1.96(+2.19%)
Aug 25, 2015 92.00 92.31 87.00 89.57 2,014,675 +4.08(+4.77%)
Aug 24, 2015 78.59 87.82 76.46 85.49 1,778,328 -4.52(-5.02%)
Aug 21, 2015 89.79 90.90 88.34 90.01 1,442,856 -0.57(-0.63%)
Aug 20, 2015 94.50 94.98 90.50 90.58 1,016,376 -4.92(-5.15%)
Aug 19, 2015 96.40 97.01 94.00 95.50 754,870 -1.16(-1.20%)
Aug 18, 2015 97.45 97.45 96.52 96.66 657,887 -1.45(-1.48%)
Aug 17, 2015 98.32 98.43 95.27 98.11 736,691 -0.07(-0.07%)
Aug 14, 2015 98.01 98.85 97.24 98.18 660,573 +1.11(+1.14%)
Aug 13, 2015 96.09 98.29 95.32 97.07 778,415 +1.25(+1.30%)
Aug 12, 2015 94.97 96.23 93.69 95.82 684,366 -0.09(-0.09%)
Aug 11, 2015 92.00 96.19 91.40 95.91 1,460,684 +5.62(+6.22%)
Aug 10, 2015 91.48 92.19 89.52 90.29 912,554 -1.47(-1.60%)
Aug 07, 2015 92.49 92.58 90.62 91.76 944,688 -1.55(-1.66%)
Aug 06, 2015 94.70 97.58 91.46 93.31 3,661,787 +7.36(+8.56%)
Aug 05, 2015 85.13 87.00 84.70 85.95 1,593,355 +1.02(+1.20%)
Aug 04, 2015 84.68 85.57 84.10 84.93 622,062 +0.40(+0.47%)
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.