Dexcom (NQ: DXCM )

328.75 USD -4.73 (-1.42%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 35.29 35.41 35.41 35.41 402,200 +0.08(+0.23%)
Dec 30, 2013 35.13 35.77 34.79 35.33 275,875 +0.27(+0.77%)
Dec 27, 2013 34.79 35.39 34.64 35.06 364,357 +0.44(+1.27%)
Dec 26, 2013 34.11 34.75 33.74 34.62 451,217 +0.57(+1.67%)
Dec 24, 2013 33.81 34.20 33.65 34.05 319,434 +0.17(+0.50%)
Dec 23, 2013 34.56 34.99 33.61 33.88 505,109 -0.49(-1.43%)
Dec 20, 2013 33.61 34.56 33.53 34.37 945,037 +0.95(+2.84%)
Dec 19, 2013 34.25 34.59 32.88 33.42 805,930 -0.92(-2.68%)
Dec 18, 2013 34.28 34.79 34.00 34.34 761,236 +0.07(+0.20%)
Dec 17, 2013 34.40 34.48 33.86 34.27 234,202 -0.11(-0.32%)
Dec 16, 2013 34.52 34.90 34.06 34.38 440,663 -0.12(-0.35%)
Dec 13, 2013 34.56 34.90 34.14 34.50 552,789 -0.10(-0.29%)
Dec 12, 2013 33.93 35.08 33.63 34.60 980,098 +1.04(+3.10%)
Dec 11, 2013 33.44 34.08 33.15 33.56 506,281 +0.26(+0.78%)
Dec 10, 2013 34.26 34.26 33.03 33.30 610,945 -0.97(-2.83%)
Dec 09, 2013 34.75 34.80 34.05 34.27 549,566 -0.38(-1.10%)
Dec 06, 2013 34.59 34.81 33.87 34.65 0 +0.21(+0.61%)
Dec 05, 2013 34.57 35.37 34.37 34.44 0 -0.14(-0.40%)
Dec 04, 2013 34.24 35.47 34.00 34.58 0 +0.27(+0.79%)
Dec 03, 2013 33.88 34.60 33.51 34.31 0 +0.28(+0.82%)
Dec 02, 2013 32.87 35.97 32.87 34.03 781,987 +0.94(+2.84%)
Nov 29, 2013 33.29 33.75 33.09 33.09 0 -0.19(-0.57%)
Nov 27, 2013 32.67 33.29 32.57 33.28 0 +0.75(+2.31%)
Nov 26, 2013 32.38 32.81 32.31 32.53 0 +0.13(+0.40%)
Nov 25, 2013 32.39 32.97 32.05 32.40 303,519 -0.01(-0.03%)
Nov 22, 2013 32.74 32.93 32.22 32.41 0 -0.36(-1.10%)
Nov 21, 2013 32.31 32.94 32.15 32.77 436,938 +0.55(+1.71%)
Nov 20, 2013 32.24 32.35 31.83 32.22 0 +0.06(+0.19%)
Nov 19, 2013 31.61 32.57 31.25 32.16 528,460 +0.67(+2.13%)
Nov 18, 2013 32.00 32.10 31.35 31.49 0 -1.07(-3.29%)
Nov 15, 2013 32.48 33.03 32.32 32.56 0 +0.05(+0.15%)
Nov 14, 2013 33.67 33.73 32.08 32.51 915,765 -0.96(-2.87%)
Nov 12, 2013 32.95 33.82 32.54 33.47 0 +0.46(+1.39%)
Nov 11, 2013 33.00 33.55 31.86 33.01 0 -0.04(-0.12%)
Nov 08, 2013 33.23 33.87 32.87 33.05 0 -0.18(-0.54%)
Nov 07, 2013 33.70 33.73 31.65 33.23 2,554,567 +5.99(+21.99%)
Nov 06, 2013 28.68 28.95 27.10 27.24 923,386 -1.30(-4.56%)
Nov 05, 2013 28.08 28.66 28.02 28.54 347,424 +0.10(+0.35%)
Nov 04, 2013 28.51 28.69 28.15 28.44 634,983 +0.04(+0.14%)
Nov 01, 2013 28.65 28.86 28.01 28.40 0 -0.33(-1.15%)
Oct 31, 2013 29.18 29.18 28.70 28.73 0 -0.50(-1.71%)
Oct 30, 2013 29.86 30.47 29.22 29.23 540,118 -0.69(-2.31%)
Oct 29, 2013 30.63 31.69 29.53 29.92 0 -0.69(-2.25%)
Oct 28, 2013 29.85 31.14 29.64 30.61 0 +0.82(+2.75%)
Oct 25, 2013 29.99 30.05 29.38 29.79 0 -0.08(-0.27%)
Oct 24, 2013 30.08 30.38 29.77 29.87 332,914 -0.26(-0.86%)
Oct 23, 2013 29.77 30.24 28.91 30.13 431,235 +0.26(+0.87%)
Oct 22, 2013 30.53 30.74 29.84 29.87 336,538 -0.48(-1.58%)
Oct 21, 2013 30.74 31.00 30.15 30.35 401,501 -0.53(-1.72%)
Oct 18, 2013 30.53 31.18 30.21 30.88 493,901 +0.67(+2.22%)
Oct 17, 2013 29.64 30.50 29.42 30.21 442,712 +0.47(+1.58%)
Oct 16, 2013 29.63 30.09 29.48 29.74 311,812 +0.27(+0.92%)
Oct 15, 2013 29.39 30.47 29.15 29.47 1,027,466 +0.43(+1.48%)
Oct 14, 2013 27.36 29.11 27.25 29.04 696,818 +1.59(+5.79%)
Oct 11, 2013 27.34 27.62 27.07 27.45 0 -0.01(-0.04%)
Oct 10, 2013 27.20 27.84 26.84 27.46 334,924 +0.66(+2.46%)
Oct 09, 2013 27.38 27.46 26.68 26.80 389,081 -0.48(-1.76%)
Oct 08, 2013 27.83 28.31 27.20 27.28 480,693 -0.57(-2.05%)
Oct 07, 2013 27.95 28.30 27.76 27.85 0 -0.19(-0.68%)
Oct 04, 2013 28.37 28.92 28.03 28.04 0 -0.33(-1.16%)
Oct 03, 2013 28.75 29.17 27.94 28.37 0 -0.36(-1.25%)
Oct 02, 2013 27.82 28.95 27.79 28.73 388,784 +0.56(+1.99%)
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.