Dexcom (NQ: DXCM )

342.69 USD -16.05 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 359.27 359.27 342.42 342.69 826,533 -16.05(-4.47%)
May 07, 2021 362.57 370.38 358.50 358.74 712,384 +1.40(+0.39%)
May 06, 2021 360.75 362.88 350.64 357.34 870,210 -8.60(-2.35%)
May 05, 2021 371.99 374.14 360.75 365.94 841,313 -5.48(-1.48%)
May 04, 2021 378.63 378.97 366.23 371.42 934,474 -9.15(-2.40%)
May 03, 2021 386.10 386.55 375.50 380.57 930,767 -5.53(-1.43%)
Apr 30, 2021 400.00 403.16 384.82 386.10 2,744,400 -35.60(-8.44%)
Apr 29, 2021 428.00 428.94 418.65 421.70 732,091 -4.07(-0.96%)
Apr 28, 2021 418.27 426.62 417.17 425.77 511,779 +4.07(+0.97%)
Apr 27, 2021 416.84 423.00 416.84 421.70 756,410 +2.93(+0.70%)
Apr 26, 2021 415.83 419.00 410.42 418.77 521,810 +3.77(+0.91%)
Apr 23, 2021 408.55 416.59 408.00 415.00 409,200 +4.62(+1.13%)
Apr 22, 2021 403.14 413.62 403.14 410.38 799,654 +8.76(+2.18%)
Apr 21, 2021 391.33 403.60 388.75 401.62 568,366 +12.71(+3.27%)
Apr 20, 2021 389.81 395.58 383.27 388.91 725,698 -4.13(-1.05%)
Apr 19, 2021 396.60 399.01 391.64 393.04 389,742 -7.00(-1.75%)
Apr 16, 2021 400.57 401.65 393.64 400.04 550,000 +0.55(+0.14%)
Apr 15, 2021 394.31 401.06 392.93 399.49 525,520 +8.39(+2.15%)
Apr 14, 2021 389.04 393.48 385.98 391.10 510,297 +3.00(+0.77%)
Apr 13, 2021 384.30 390.19 382.74 388.10 474,727 +0.95(+0.25%)
Apr 12, 2021 380.27 388.64 376.88 387.15 590,194 +4.26(+1.11%)
Apr 09, 2021 378.40 383.17 373.10 382.89 431,300 +4.51(+1.19%)
Apr 08, 2021 377.32 382.27 372.18 378.38 431,993 +8.98(+2.43%)
Apr 07, 2021 373.57 373.68 366.59 369.40 450,625 -3.60(-0.97%)
Apr 06, 2021 363.49 378.70 363.49 373.00 812,930 +4.84(+1.31%)
Apr 05, 2021 367.50 369.17 361.54 368.16 458,697 +2.66(+0.73%)
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.