Dexcom (NQ: DXCM )

336.57 USD -11.43 (-3.28%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.77 13.98 13.51 13.65 194,258 -0.12(-0.87%)
Dec 30, 2010 13.91 14.05 13.64 13.77 201,143 -0.19(-1.36%)
Dec 29, 2010 13.74 13.98 13.59 13.96 173,836 +0.22(+1.60%)
Dec 28, 2010 13.76 13.80 13.54 13.74 92,290 +0.03(+0.22%)
Dec 27, 2010 13.62 13.78 13.50 13.71 112,485 +0.10(+0.73%)
Dec 23, 2010 13.44 13.96 13.39 13.61 323,129 -0.21(-1.52%)
Dec 22, 2010 13.60 13.83 13.51 13.82 200,595 +0.20(+1.47%)
Dec 21, 2010 13.60 13.70 13.43 13.62 157,394 +0.10(+0.74%)
Dec 20, 2010 13.15 13.60 13.15 13.52 318,458 +0.41(+3.13%)
Dec 17, 2010 13.11 13.20 12.85 13.11 812,978 -0.03(-0.23%)
Dec 16, 2010 12.88 13.22 12.88 13.14 416,527 +0.31(+2.42%)
Dec 15, 2010 12.88 13.05 12.79 12.83 357,490 -0.13(-1.00%)
Dec 14, 2010 12.08 12.96 12.00 12.96 446,632 +0.89(+7.37%)
Dec 13, 2010 12.23 12.27 12.07 12.07 189,176 -0.13(-1.06%)
Dec 10, 2010 12.21 12.26 12.13 12.20 426,758 +0.04(+0.32%)
Dec 09, 2010 12.20 12.29 12.01 12.16 200,091 +0.05(+0.41%)
Dec 08, 2010 12.21 12.33 12.03 12.11 280,750 -0.05(-0.41%)
Dec 07, 2010 11.89 12.35 11.78 12.16 337,179 +0.16(+1.33%)
Dec 06, 2010 11.75 12.05 11.75 12.00 236,978 +0.20(+1.69%)
Dec 03, 2010 11.68 11.89 11.68 11.80 202,909 +0.05(+0.43%)
Dec 02, 2010 11.94 12.00 11.72 11.75 267,380 -0.16(-1.34%)
Dec 01, 2010 11.52 12.11 11.52 11.91 429,992 +0.63(+5.63%)
Nov 30, 2010 11.38 11.62 11.22 11.28 486,920 -0.21(-1.87%)
Nov 29, 2010 11.79 11.82 11.24 11.49 523,138 -0.39(-3.28%)
Nov 26, 2010 11.86 11.95 11.79 11.88 78,276 -0.08(-0.67%)
Nov 24, 2010 11.88 11.96 11.96 11.96 215,543 +0.15(+1.27%)
Nov 23, 2010 11.73 11.86 11.61 11.81 196,119 -0.06(-0.51%)
Nov 22, 2010 11.84 12.14 11.69 11.87 236,083 -0.06(-0.50%)
Nov 19, 2010 11.91 12.38 11.90 11.93 457,368 +0.04(+0.34%)
Nov 18, 2010 11.77 11.98 11.66 11.89 301,393 +0.24(+2.06%)
Nov 17, 2010 11.92 11.92 11.59 11.65 414,223 -0.20(-1.69%)
Nov 16, 2010 11.85 12.10 11.70 11.85 469,258 -0.03(-0.25%)
Nov 15, 2010 11.72 11.96 11.72 11.88 258,248 +0.17(+1.45%)
Nov 12, 2010 11.80 11.97 11.66 11.71 388,152 -0.20(-1.68%)
Nov 11, 2010 12.00 12.10 11.80 11.91 503,399 -0.23(-1.89%)
Nov 10, 2010 11.96 12.16 11.61 12.14 658,871 +0.22(+1.85%)
Nov 09, 2010 11.28 12.10 11.21 11.92 2,775,538 +0.91(+8.27%)
Nov 08, 2010 10.78 11.09 10.23 11.01 1,119,510 +0.16(+1.47%)
Nov 05, 2010 10.25 11.69 9.910 10.85 7,376,501 -3.06(-22.00%)
Nov 04, 2010 14.12 14.35 13.81 13.91 409,601 +0.00(+0.00%)
Nov 03, 2010 13.82 14.00 13.68 13.91 236,743 +0.06(+0.43%)
Nov 02, 2010 13.73 13.96 13.54 13.85 226,147 +0.31(+2.29%)
Nov 01, 2010 13.81 13.98 13.40 13.54 366,016 -0.25(-1.81%)
Oct 29, 2010 13.88 14.02 13.73 13.79 165,916 -0.07(-0.51%)
Oct 28, 2010 14.16 14.16 13.82 13.86 137,704 -0.15(-1.07%)
Oct 27, 2010 14.06 14.24 13.88 14.01 252,388 -0.05(-0.36%)
Oct 25, 2010 14.30 14.32 13.86 14.06 259,406 -0.09(-0.64%)
Oct 22, 2010 13.87 14.15 13.72 14.15 153,429 +0.32(+2.31%)
Oct 21, 2010 14.18 14.21 13.71 13.83 287,131 -0.24(-1.71%)
Oct 20, 2010 14.19 14.39 13.95 14.07 281,881 -0.06(-0.42%)
Oct 19, 2010 14.10 14.47 14.00 14.13 280,225 -0.22(-1.53%)
Oct 18, 2010 14.18 14.36 14.00 14.35 161,461 +0.25(+1.77%)
Oct 15, 2010 14.39 14.39 13.91 14.10 219,731 -0.10(-0.70%)
Oct 14, 2010 14.25 14.47 14.01 14.20 323,923 -0.09(-0.63%)
Oct 13, 2010 14.07 14.47 13.93 14.29 422,786 +0.29(+2.07%)
Oct 12, 2010 13.96 14.11 13.80 14.00 202,014 -0.05(-0.36%)
Oct 11, 2010 13.64 14.29 13.64 14.05 320,288 +0.40(+2.93%)
Oct 08, 2010 13.33 13.74 13.21 13.65 461,483 +0.29(+2.17%)
Oct 07, 2010 13.41 13.42 13.21 13.36 292,249 +0.04(+0.30%)
Oct 06, 2010 13.29 13.43 13.18 13.32 241,380 +0.03(+0.21%)
Oct 05, 2010 13.40 13.49 13.21 13.29 633,188 +0.02(+0.17%)
Oct 04, 2010 13.26 13.40 13.00 13.27 224,264 +0.01(+0.08%)
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.