Dexcom (NQ: DXCM )

319.08 USD -14.40 (-4.32%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.26 79.88 78.34 79.33 1,307,797 +0.33(+0.42%)
Jun 29, 2016 78.10 81.23 78.01 79.00 1,261,454 +0.96(+1.23%)
Jun 28, 2016 76.50 78.32 76.22 78.04 843,139 +2.13(+2.81%)
Jun 27, 2016 76.83 77.46 74.59 75.91 1,071,239 -1.55(-2.00%)
Jun 24, 2016 74.66 77.83 74.55 77.46 1,560,524 -0.13(-0.17%)
Jun 23, 2016 77.75 78.17 76.46 77.59 1,240,404 +0.10(+0.13%)
Jun 22, 2016 77.33 77.77 76.17 77.49 962,141 -0.02(-0.03%)
Jun 21, 2016 77.74 77.74 75.55 77.51 1,152,381 +0.27(+0.35%)
Jun 20, 2016 74.89 77.62 73.93 77.24 1,863,982 +4.64(+6.39%)
Jun 17, 2016 72.35 72.87 71.61 72.60 714,489 +0.11(+0.15%)
Jun 16, 2016 72.70 72.91 71.48 72.49 756,985 -0.46(-0.63%)
Jun 15, 2016 73.80 74.99 72.57 72.95 1,032,517 -0.45(-0.61%)
Jun 14, 2016 72.23 73.80 71.17 73.40 979,352 +1.32(+1.83%)
Jun 13, 2016 71.44 74.85 70.58 72.08 1,094,301 +0.17(+0.24%)
Jun 10, 2016 72.27 72.94 71.13 71.91 836,481 -0.76(-1.05%)
Jun 09, 2016 73.33 74.71 71.48 72.67 1,173,299 -0.67(-0.91%)
Jun 08, 2016 69.06 73.46 68.28 73.34 1,724,924 +4.28(+6.20%)
Jun 07, 2016 68.29 69.08 68.02 69.06 1,110,472 +0.49(+0.71%)
Jun 06, 2016 66.87 68.90 66.59 68.57 518,080 +1.06(+1.57%)
Jun 03, 2016 67.53 67.92 66.57 67.51 779,766 -0.13(-0.19%)
Jun 02, 2016 64.59 67.67 63.59 67.64 1,003,129 +2.89(+4.46%)
Jun 01, 2016 63.51 65.60 62.68 64.75 1,459,847 +0.26(+0.40%)
May 31, 2016 65.25 65.29 63.59 64.49 859,572 -0.80(-1.23%)
May 27, 2016 63.07 65.29 65.29 65.29 1,037,600 +2.14(+3.39%)
May 26, 2016 65.21 65.21 62.91 63.15 809,747 -2.17(-3.32%)
May 25, 2016 64.78 65.74 64.26 65.32 738,919 +0.35(+0.54%)
May 24, 2016 63.93 65.71 62.85 64.97 760,968 +1.49(+2.35%)
May 23, 2016 63.15 64.41 62.88 63.48 987,478 -0.34(-0.53%)
May 20, 2016 62.70 64.08 62.44 63.82 683,975 +1.55(+2.49%)
May 19, 2016 61.63 63.17 61.18 62.27 692,183 +0.43(+0.70%)
May 18, 2016 61.80 62.11 61.09 61.84 628,576 -0.07(-0.11%)
May 17, 2016 62.59 63.22 61.60 61.91 666,085 -0.89(-1.42%)
May 16, 2016 60.95 62.95 60.81 62.80 886,618 +2.17(+3.58%)
May 13, 2016 60.88 61.43 60.13 60.63 573,699 -0.53(-0.87%)
May 12, 2016 63.85 63.94 60.30 61.16 670,349 -2.29(-3.61%)
May 11, 2016 62.87 64.80 62.67 63.45 769,128 +0.96(+1.54%)
May 10, 2016 62.93 62.94 61.70 62.49 528,837 +0.05(+0.08%)
May 09, 2016 61.20 62.95 61.09 62.44 850,487 +1.13(+1.84%)
May 06, 2016 61.36 61.82 60.07 61.31 715,355 -0.09(-0.15%)
May 05, 2016 61.28 61.86 60.84 61.40 876,037 +0.00(+0.00%)
May 04, 2016 62.77 62.77 61.07 61.40 847,453 -1.68(-2.66%)
May 03, 2016 63.80 64.92 62.15 63.08 2,054,353 -2.02(-3.10%)
May 02, 2016 64.12 65.89 63.59 65.10 805,112 +0.72(+1.12%)
Apr 29, 2016 65.67 65.67 62.64 64.38 1,155,589 -1.58(-2.40%)
Apr 28, 2016 67.04 68.99 65.70 65.96 1,659,487 -2.45(-3.58%)
Apr 27, 2016 69.07 70.80 67.80 68.41 889,121 -1.41(-2.02%)
Apr 26, 2016 69.10 69.87 68.51 69.82 518,318 +0.69(+1.00%)
Apr 25, 2016 68.31 69.78 68.27 69.13 634,703 +0.70(+1.02%)
Apr 22, 2016 67.50 68.87 67.50 68.43 443,708 +0.75(+1.11%)
Apr 21, 2016 67.27 68.09 67.08 67.68 496,696 +0.62(+0.92%)
Apr 20, 2016 66.90 67.56 65.90 67.06 370,117 +0.26(+0.39%)
Apr 19, 2016 67.70 67.90 66.52 66.80 617,629 -0.86(-1.27%)
Apr 18, 2016 66.38 68.04 66.28 67.66 429,620 +0.85(+1.27%)
Apr 15, 2016 67.07 67.59 66.14 66.81 445,294 -0.23(-0.34%)
Apr 14, 2016 65.75 67.90 65.60 67.04 696,241 +1.17(+1.78%)
Apr 13, 2016 65.53 66.45 64.86 65.87 760,984 +0.58(+0.89%)
Apr 12, 2016 66.52 66.79 64.14 65.29 924,949 -1.51(-2.26%)
Apr 11, 2016 68.00 68.27 66.49 66.80 605,144 -1.28(-1.88%)
Apr 08, 2016 69.01 69.43 67.01 68.08 462,259 -0.35(-0.51%)
Apr 07, 2016 68.35 68.98 67.81 68.43 617,974 -0.29(-0.42%)
Apr 06, 2016 67.36 68.98 67.32 68.72 623,268 +0.93(+1.37%)
Apr 05, 2016 69.50 69.88 67.56 67.79 715,319 -2.70(-3.83%)
Apr 04, 2016 68.15 72.11 67.63 70.49 1,501,743 +2.86(+4.23%)
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.