Skip to main content

Dexcom Inc (NQ: DXCM )

139.59 +0.11 (+0.08%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.15 22.16 21.07 21.25 2,617,220 -0.95(-4.29%)
Nov 27, 2015 21.86 22.36 21.86 22.21 844,772 +0.36(+1.64%)
Nov 25, 2015 21.75 21.85 21.85 21.85 1,259,600 +0.14(+0.62%)
Nov 24, 2015 21.56 21.74 21.40 21.71 2,222,108 +0.15(+0.68%)
Nov 23, 2015 21.46 21.71 21.33 21.57 1,804,796 -0.01(-0.02%)
Nov 20, 2015 21.27 22.00 21.27 21.57 3,136,964 +0.42(+1.99%)
Nov 19, 2015 21.20 21.58 21.11 21.15 2,435,484 -0.09(-0.44%)
Nov 18, 2015 20.85 21.29 20.66 21.25 1,962,476 +0.52(+2.50%)
Nov 17, 2015 20.73 20.97 20.62 20.73 1,799,644 -0.02(-0.11%)
Nov 16, 2015 21.13 21.20 20.57 20.75 2,045,468 -0.36(-1.68%)
Nov 13, 2015 20.73 21.31 20.67 21.11 2,557,148 +0.26(+1.24%)
Nov 12, 2015 21.08 21.11 20.73 20.85 1,840,684 -0.34(-1.59%)
Nov 11, 2015 21.38 21.52 21.02 21.18 2,105,416 -0.05(-0.21%)
Nov 10, 2015 21.26 21.44 20.99 21.23 2,980,220 -0.03(-0.13%)
Nov 09, 2015 20.99 21.31 20.75 21.26 3,671,076 +0.08(+0.37%)
Nov 06, 2015 21.19 21.27 20.80 21.18 3,281,664 -0.02(-0.11%)
Nov 05, 2015 20.16 21.47 20.16 21.20 5,405,080 -0.56(-2.57%)
Nov 04, 2015 21.85 22.16 21.50 21.76 2,598,604 -0.10(-0.43%)
Nov 03, 2015 21.55 22.19 21.14 21.86 4,323,560 +0.16(+0.71%)
Nov 02, 2015 21.15 21.83 21.02 21.70 4,466,332 +0.87(+4.19%)
Oct 30, 2015 20.66 21.05 20.43 20.83 2,637,820 +0.22(+1.06%)
Oct 29, 2015 20.95 21.12 20.40 20.61 2,071,504 -0.40(-1.93%)
Oct 28, 2015 20.92 21.21 20.46 21.02 2,755,660 +0.12(+0.57%)
Oct 27, 2015 20.45 20.96 20.29 20.90 2,868,448 +0.27(+1.30%)
Oct 26, 2015 20.53 21.02 20.28 20.63 3,560,824 +0.00(+0.02%)
Oct 23, 2015 19.61 20.66 19.50 20.62 4,797,104 +1.11(+5.72%)
Oct 22, 2015 20.05 20.16 18.91 19.51 5,038,220 -0.39(-1.97%)
Oct 21, 2015 20.27 20.61 19.40 19.90 3,477,920 -0.24(-1.20%)
Oct 20, 2015 20.68 20.97 19.89 20.14 3,105,944 -0.67(-3.21%)
Oct 19, 2015 20.84 21.23 20.54 20.81 3,707,292 -0.01(-0.04%)
Oct 16, 2015 21.10 21.54 20.53 20.82 8,539,776 -0.27(-1.27%)
Oct 15, 2015 20.04 21.35 19.12 21.09 17,097,268 +3.42(+19.39%)
Oct 14, 2015 18.75 18.80 17.57 17.66 9,052,520 -1.20(-6.35%)
Oct 13, 2015 19.24 19.32 18.79 18.86 4,596,904 -0.63(-3.23%)
Oct 12, 2015 19.38 19.79 18.98 19.49 2,955,472 +0.10(+0.53%)
Oct 09, 2015 19.61 19.62 19.04 19.39 3,388,516 -0.11(-0.56%)
Oct 08, 2015 19.65 19.80 18.69 19.50 5,455,944 -0.17(-0.85%)
Oct 07, 2015 20.11 20.16 19.43 19.66 7,272,348 -0.37(-1.82%)
Oct 06, 2015 21.20 21.20 19.57 20.03 5,854,864 -1.11(-5.25%)
Oct 05, 2015 21.84 22.18 20.90 21.14 5,709,980 -0.54(-2.48%)
Oct 02, 2015 21.59 21.74 20.92 21.68 3,945,396 +0.26(+1.20%)
Oct 01, 2015 21.40 21.50 20.96 21.42 5,728,524 -0.04(-0.21%)
Sep 30, 2015 21.07 21.49 20.86 21.46 5,224,884 +0.72(+3.46%)
Sep 29, 2015 21.14 21.64 20.52 20.75 4,687,540 -0.46(-2.17%)
Sep 28, 2015 22.56 22.85 20.56 21.21 7,614,332 -1.81(-7.85%)
Sep 25, 2015 24.56 24.57 22.70 23.02 4,282,836 -1.25(-5.13%)
Sep 24, 2015 25.03 25.05 23.89 24.26 3,368,416 -0.88(-3.49%)
Sep 23, 2015 24.33 25.18 24.07 25.14 3,551,116 +0.77(+3.18%)
Sep 22, 2015 24.74 24.74 24.06 24.36 2,745,056 -0.61(-2.44%)
Sep 21, 2015 25.27 25.40 24.59 24.97 3,046,844 -0.03(-0.11%)
Sep 18, 2015 25.06 25.67 24.98 25.00 6,540,564 -0.48(-1.87%)
Sep 17, 2015 24.53 25.82 24.42 25.48 7,865,624 +1.11(+4.56%)
Sep 16, 2015 24.15 24.42 23.90 24.37 2,345,232 +0.19(+0.78%)
Sep 15, 2015 24.00 24.27 23.83 24.18 2,131,860 +0.25(+1.03%)
Sep 14, 2015 24.48 24.64 23.76 23.93 3,275,748 -0.42(-1.72%)
Sep 11, 2015 23.92 24.49 23.60 24.35 4,146,152 +0.24(+1.02%)
Sep 10, 2015 22.62 24.45 22.58 24.11 7,118,696 +1.40(+6.15%)
Sep 09, 2015 22.93 22.98 22.56 22.71 3,604,924 -0.05(-0.23%)
Sep 08, 2015 22.47 22.84 22.20 22.76 2,675,624 +0.68(+3.10%)
Sep 04, 2015 21.75 22.08 22.08 22.08 2,110,000 +0.07(+0.34%)
Sep 03, 2015 22.47 22.66 21.96 22.00 2,867,616 -0.34(-1.52%)
Sep 02, 2015 22.30 22.50 21.86 22.34 2,438,384 +0.39(+1.76%)
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.