Skip to main content

Dexcom Inc (NQ: DXCM )

140.06 +0.58 (+0.42%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.31 16.32 15.90 16.12 3,438,288 -0.20(-1.23%)
May 27, 2016 15.77 16.32 16.32 16.32 4,150,400 +0.54(+3.39%)
May 26, 2016 16.30 16.30 15.73 15.79 3,238,988 -0.54(-3.32%)
May 25, 2016 16.20 16.43 16.07 16.33 2,955,676 +0.09(+0.54%)
May 24, 2016 15.98 16.43 15.71 16.24 3,043,872 +0.37(+2.35%)
May 23, 2016 15.79 16.10 15.72 15.87 3,949,912 -0.09(-0.53%)
May 20, 2016 15.68 16.02 15.61 15.96 2,735,900 +0.39(+2.49%)
May 19, 2016 15.41 15.79 15.29 15.57 2,768,732 +0.11(+0.70%)
May 18, 2016 15.45 15.53 15.27 15.46 2,514,304 -0.02(-0.11%)
May 17, 2016 15.65 15.80 15.40 15.48 2,664,340 -0.22(-1.42%)
May 16, 2016 15.24 15.74 15.20 15.70 3,546,472 +0.54(+3.58%)
May 13, 2016 15.22 15.36 15.03 15.16 2,294,796 -0.13(-0.87%)
May 12, 2016 15.96 15.98 15.07 15.29 2,681,396 -0.57(-3.61%)
May 11, 2016 15.72 16.20 15.67 15.86 3,076,512 +0.24(+1.54%)
May 10, 2016 15.73 15.73 15.43 15.62 2,115,348 +0.01(+0.08%)
May 09, 2016 15.30 15.74 15.27 15.61 3,401,948 +0.28(+1.84%)
May 06, 2016 15.34 15.46 15.02 15.33 2,861,420 -0.02(-0.15%)
May 05, 2016 15.32 15.46 15.21 15.35 3,504,148 +0.00(+0.00%)
May 04, 2016 15.69 15.69 15.27 15.35 3,389,812 -0.42(-2.66%)
May 03, 2016 15.95 16.23 15.54 15.77 8,217,412 -0.50(-3.10%)
May 02, 2016 16.03 16.47 15.90 16.27 3,220,448 +0.18(+1.12%)
Apr 29, 2016 16.42 16.42 15.66 16.09 4,622,356 -0.39(-2.40%)
Apr 28, 2016 16.76 17.25 16.43 16.49 6,637,948 -0.61(-3.58%)
Apr 27, 2016 17.27 17.70 16.95 17.10 3,556,484 -0.35(-2.02%)
Apr 26, 2016 17.27 17.47 17.13 17.45 2,073,272 +0.17(+1.00%)
Apr 25, 2016 17.08 17.45 17.07 17.28 2,538,812 +0.17(+1.02%)
Apr 22, 2016 16.88 17.22 16.88 17.11 1,774,832 +0.19(+1.11%)
Apr 21, 2016 16.82 17.02 16.77 16.92 1,986,784 +0.16(+0.92%)
Apr 20, 2016 16.73 16.89 16.48 16.77 1,480,468 +0.07(+0.39%)
Apr 19, 2016 16.93 16.98 16.63 16.70 2,470,516 -0.21(-1.27%)
Apr 18, 2016 16.59 17.01 16.57 16.91 1,718,480 +0.21(+1.27%)
Apr 15, 2016 16.77 16.90 16.54 16.70 1,781,176 -0.06(-0.34%)
Apr 14, 2016 16.44 16.98 16.40 16.76 2,784,964 +0.29(+1.78%)
Apr 13, 2016 16.38 16.61 16.22 16.47 3,043,936 +0.14(+0.89%)
Apr 12, 2016 16.63 16.70 16.04 16.32 3,699,796 -0.38(-2.26%)
Apr 11, 2016 17.00 17.07 16.62 16.70 2,420,576 -0.32(-1.88%)
Apr 08, 2016 17.25 17.36 16.75 17.02 1,849,036 -0.09(-0.51%)
Apr 07, 2016 17.09 17.25 16.95 17.11 2,471,896 -0.07(-0.42%)
Apr 06, 2016 16.84 17.25 16.83 17.18 2,493,072 +0.23(+1.37%)
Apr 05, 2016 17.38 17.47 16.89 16.95 2,861,276 -0.67(-3.83%)
Apr 04, 2016 17.04 18.03 16.91 17.62 6,006,972 +0.71(+4.23%)
Apr 01, 2016 16.86 17.34 16.51 16.91 4,494,104 -0.07(-0.41%)
Mar 31, 2016 16.30 17.28 16.27 16.98 5,384,736 +0.60(+3.68%)
Mar 30, 2016 15.80 16.56 15.80 16.38 4,799,240 +0.65(+4.17%)
Mar 29, 2016 15.00 15.81 14.72 15.72 3,935,344 +0.86(+5.75%)
Mar 28, 2016 14.94 15.00 14.76 14.87 2,702,732 -0.12(-0.83%)
Mar 24, 2016 15.14 14.99 14.99 14.99 1,736,000 -0.30(-1.95%)
Mar 23, 2016 15.52 15.57 15.26 15.29 2,191,960 -0.38(-2.46%)
Mar 22, 2016 14.86 15.79 14.86 15.67 3,263,812 +0.79(+5.34%)
Mar 21, 2016 15.04 15.29 14.82 14.88 2,405,696 -0.30(-2.01%)
Mar 18, 2016 14.93 15.32 14.72 15.18 2,975,268 +0.33(+2.24%)
Mar 17, 2016 15.01 15.14 14.61 14.85 3,125,028 -0.21(-1.39%)
Mar 16, 2016 15.49 15.74 14.99 15.06 2,662,560 -0.43(-2.78%)
Mar 15, 2016 15.85 15.90 15.46 15.49 4,002,520 -0.52(-3.25%)
Mar 14, 2016 15.62 16.15 15.62 16.01 3,709,384 -0.28(-1.70%)
Mar 11, 2016 15.86 16.36 15.77 16.29 2,704,308 +0.64(+4.06%)
Mar 10, 2016 16.13 16.32 15.31 15.65 5,777,048 -0.48(-2.98%)
Mar 09, 2016 16.55 16.57 15.60 16.13 5,024,948 -0.39(-2.38%)
Mar 08, 2016 16.97 17.23 16.47 16.52 2,278,288 -0.57(-3.33%)
Mar 07, 2016 16.66 17.22 16.56 17.09 2,822,468 +0.39(+2.32%)
Mar 04, 2016 16.57 16.89 16.53 16.71 2,030,544 +0.11(+0.65%)
Mar 03, 2016 16.35 16.63 16.14 16.60 2,013,820 +0.16(+0.97%)
Mar 02, 2016 16.46 16.62 16.19 16.44 3,734,296 +0.03(+0.17%)
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.