Skip to main content

Dexcom Inc (NQ: DXCM )

140.03 +0.55 (+0.39%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 19.70 19.75 19.35 19.49 2,807,968 +0.01(+0.04%)
Apr 27, 2017 19.20 19.86 19.17 19.48 3,481,476 +0.56(+2.97%)
Apr 26, 2017 18.84 19.07 18.65 18.92 3,090,792 +0.19(+0.99%)
Apr 25, 2017 18.75 18.98 18.67 18.73 2,650,280 +0.01(+0.07%)
Apr 24, 2017 19.10 19.22 18.70 18.72 3,566,212 -0.09(-0.45%)
Apr 21, 2017 18.93 19.03 18.80 18.81 1,664,328 -0.17(-0.88%)
Apr 20, 2017 18.59 19.06 18.52 18.98 1,639,412 +0.45(+2.43%)
Apr 19, 2017 18.45 18.63 18.18 18.52 3,332,256 +0.08(+0.46%)
Apr 18, 2017 18.76 18.82 18.36 18.44 3,167,652 -0.37(-1.97%)
Apr 17, 2017 19.06 19.15 18.79 18.81 2,658,048 -0.21(-1.08%)
Apr 13, 2017 18.70 19.13 18.16 19.02 3,953,888 -0.18(-0.92%)
Apr 12, 2017 19.24 19.37 19.13 19.19 1,285,492 -0.08(-0.42%)
Apr 11, 2017 19.62 19.65 19.01 19.27 2,799,988 -0.25(-1.29%)
Apr 10, 2017 19.55 19.76 19.51 19.52 2,021,096 -0.17(-0.84%)
Apr 07, 2017 19.94 19.99 19.61 19.69 2,926,372 -0.37(-1.86%)
Apr 06, 2017 20.07 20.11 19.65 20.06 2,661,520 +0.05(+0.25%)
Apr 05, 2017 20.51 20.57 19.95 20.01 3,023,208 -0.46(-2.26%)
Apr 04, 2017 20.94 21.20 20.38 20.48 2,527,664 -0.52(-2.47%)
Apr 03, 2017 21.19 21.33 20.73 20.99 3,094,428 -0.19(-0.90%)
Mar 31, 2017 21.17 21.42 21.12 21.18 2,074,412 -0.07(-0.35%)
Mar 30, 2017 21.30 21.37 21.03 21.26 1,878,800 -0.04(-0.19%)
Mar 29, 2017 21.08 21.58 20.94 21.30 4,845,964 +0.29(+1.40%)
Mar 28, 2017 20.79 21.07 20.73 21.00 2,544,436 +0.15(+0.73%)
Mar 27, 2017 20.53 20.90 20.39 20.85 3,014,564 +0.20(+0.94%)
Mar 24, 2017 19.70 21.08 19.69 20.66 5,950,832 +1.64(+8.60%)
Mar 23, 2017 19.04 19.39 18.95 19.02 3,147,192 -0.21(-1.07%)
Mar 22, 2017 19.07 19.30 18.78 19.23 3,674,284 +0.10(+0.54%)
Mar 21, 2017 19.96 20.18 19.03 19.12 4,271,220 -0.78(-3.93%)
Mar 20, 2017 19.72 20.02 19.58 19.91 2,452,672 +0.18(+0.93%)
Mar 17, 2017 19.32 19.85 19.12 19.72 2,697,472 +0.38(+1.95%)
Mar 16, 2017 19.42 19.55 19.19 19.34 2,810,888 +0.04(+0.22%)
Mar 15, 2017 19.26 19.58 19.26 19.30 2,691,064 -0.07(-0.34%)
Mar 14, 2017 19.29 19.62 19.23 19.37 2,456,984 -0.03(-0.17%)
Mar 13, 2017 19.26 19.62 19.23 19.40 3,049,012 -0.19(-0.94%)
Mar 10, 2017 19.43 19.62 19.21 19.59 6,113,828 +0.20(+1.02%)
Mar 09, 2017 19.51 19.75 19.25 19.39 3,541,288 -0.17(-0.88%)
Mar 08, 2017 19.70 19.93 19.52 19.56 1,860,040 -0.09(-0.45%)
Mar 07, 2017 19.68 19.75 19.36 19.65 5,826,940 +0.06(+0.29%)
Mar 06, 2017 19.94 20.06 19.41 19.59 3,729,480 -0.52(-2.59%)
Mar 03, 2017 20.00 20.42 19.88 20.11 4,053,772 -0.15(-0.74%)
Mar 02, 2017 20.38 20.73 20.21 20.26 2,674,728 -0.11(-0.53%)
Mar 01, 2017 19.60 21.02 19.60 20.37 6,100,784 +0.83(+4.23%)
Feb 28, 2017 19.79 19.79 19.31 19.54 5,917,208 -0.26(-1.33%)
Feb 27, 2017 19.55 19.84 18.88 19.80 3,693,632 +0.18(+0.90%)
Feb 24, 2017 19.27 19.73 19.25 19.62 2,535,828 +0.14(+0.69%)
Feb 23, 2017 19.62 19.75 19.27 19.49 3,528,960 -0.16(-0.80%)
Feb 22, 2017 19.97 19.97 19.50 19.65 3,415,352 -0.33(-1.64%)
Feb 21, 2017 20.27 20.56 19.92 19.98 3,526,184 -0.50(-2.43%)
Feb 17, 2017 20.47 20.47 20.47 0 +0.12(+0.61%)
Feb 16, 2017 21.15 21.21 20.03 20.35 3,616,424 -0.47(-2.24%)
Feb 15, 2017 20.25 21.00 20.25 20.81 5,384,548 +0.55(+2.71%)
Feb 14, 2017 20.12 20.34 19.89 20.27 4,253,824 +0.21(+1.05%)
Feb 13, 2017 19.95 20.22 19.95 20.05 2,511,196 +0.05(+0.27%)
Feb 10, 2017 19.82 20.07 19.70 20.00 2,569,776 +0.16(+0.78%)
Feb 09, 2017 19.84 20.14 19.77 19.84 3,112,424 +0.04(+0.18%)
Feb 08, 2017 19.84 20.02 19.72 19.81 2,020,360 -0.14(-0.70%)
Feb 07, 2017 19.88 20.19 19.88 19.95 4,390,440 +0.03(+0.16%)
Feb 06, 2017 20.25 20.48 19.80 19.92 2,933,328 -0.43(-2.10%)
Feb 03, 2017 19.88 20.38 19.80 20.34 3,121,680 +0.45(+2.29%)
Feb 02, 2017 19.96 20.09 19.58 19.89 2,245,152 +0.03(+0.15%)
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.