Skip to main content

Dexcom Inc (NQ: DXCM )

139.86 +0.38 (+0.27%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 8.822 8.852 8.852 8.852 1,608,800 +0.02(+0.23%)
Dec 30, 2013 8.783 8.943 8.697 8.832 1,103,500 +0.07(+0.77%)
Dec 27, 2013 8.697 8.848 8.660 8.765 1,457,428 +0.11(+1.27%)
Dec 26, 2013 8.527 8.688 8.436 8.655 1,804,868 +0.14(+1.67%)
Dec 24, 2013 8.453 8.550 8.413 8.512 1,277,736 +0.04(+0.50%)
Dec 23, 2013 8.640 8.747 8.402 8.470 2,020,436 -0.12(-1.43%)
Dec 20, 2013 8.402 8.640 8.383 8.592 3,780,148 +0.24(+2.84%)
Dec 19, 2013 8.562 8.648 8.220 8.355 3,223,720 -0.23(-2.68%)
Dec 18, 2013 8.570 8.697 8.500 8.585 3,044,944 +0.02(+0.20%)
Dec 17, 2013 8.600 8.620 8.465 8.568 936,808 -0.03(-0.32%)
Dec 16, 2013 8.630 8.725 8.515 8.595 1,762,652 -0.03(-0.35%)
Dec 13, 2013 8.640 8.725 8.535 8.625 2,211,156 -0.03(-0.29%)
Dec 12, 2013 8.482 8.770 8.408 8.650 3,920,392 +0.26(+3.10%)
Dec 11, 2013 8.360 8.520 8.288 8.390 2,025,124 +0.07(+0.78%)
Dec 10, 2013 8.565 8.565 8.258 8.325 2,443,780 -0.24(-2.83%)
Dec 09, 2013 8.688 8.700 8.512 8.568 2,198,264 -0.09(-1.10%)
Dec 06, 2013 8.648 8.703 8.468 8.662 0 +0.05(+0.61%)
Dec 05, 2013 8.643 8.842 8.592 8.610 0 -0.04(-0.40%)
Dec 04, 2013 8.560 8.868 8.500 8.645 0 +0.07(+0.79%)
Dec 03, 2013 8.470 8.649 8.377 8.578 0 +0.07(+0.82%)
Dec 02, 2013 8.217 8.992 8.217 8.508 3,127,948 +0.23(+2.84%)
Nov 29, 2013 8.322 8.438 8.273 8.273 0 -0.05(-0.57%)
Nov 27, 2013 8.168 8.322 8.143 8.320 0 +0.19(+2.31%)
Nov 26, 2013 8.095 8.203 8.079 8.133 0 +0.03(+0.40%)
Nov 25, 2013 8.098 8.242 8.012 8.100 1,214,076 -0.00(-0.03%)
Nov 22, 2013 8.185 8.232 8.055 8.102 0 -0.09(-1.10%)
Nov 21, 2013 8.078 8.235 8.037 8.193 1,747,752 +0.14(+1.71%)
Nov 20, 2013 8.060 8.088 7.957 8.055 0 +0.02(+0.19%)
Nov 19, 2013 7.902 8.143 7.812 8.040 2,113,840 +0.17(+2.13%)
Nov 18, 2013 8.000 8.025 7.838 7.872 0 -0.27(-3.29%)
Nov 15, 2013 8.120 8.258 8.080 8.140 0 +0.01(+0.15%)
Nov 14, 2013 8.418 8.432 8.020 8.127 3,663,060 -0.24(-2.87%)
Nov 12, 2013 8.238 8.455 8.135 8.367 0 +0.12(+1.39%)
Nov 11, 2013 8.250 8.387 7.965 8.252 0 -0.01(-0.12%)
Nov 08, 2013 8.307 8.467 8.217 8.262 0 -0.04(-0.54%)
Nov 07, 2013 8.425 8.432 7.913 8.307 10,218,268 +1.50(+21.99%)
Nov 06, 2013 7.170 7.239 6.775 6.810 3,693,544 -0.33(-4.56%)
Nov 05, 2013 7.020 7.165 7.005 7.135 1,389,696 +0.02(+0.35%)
Nov 04, 2013 7.128 7.172 7.037 7.110 2,539,932 +0.01(+0.14%)
Nov 01, 2013 7.162 7.215 7.003 7.100 0 -0.08(-1.15%)
Oct 31, 2013 7.295 7.295 7.175 7.183 0 -0.12(-1.71%)
Oct 30, 2013 7.465 7.617 7.305 7.308 2,160,472 -0.17(-2.31%)
Oct 29, 2013 7.657 7.922 7.383 7.480 0 -0.17(-2.25%)
Oct 28, 2013 7.463 7.786 7.410 7.652 0 +0.21(+2.75%)
Oct 25, 2013 7.497 7.513 7.345 7.447 0 -0.02(-0.27%)
Oct 24, 2013 7.520 7.595 7.442 7.468 1,331,656 -0.06(-0.86%)
Oct 23, 2013 7.442 7.560 7.228 7.532 1,724,940 +0.06(+0.87%)
Oct 22, 2013 7.633 7.685 7.460 7.468 1,346,152 -0.12(-1.58%)
Oct 21, 2013 7.685 7.751 7.537 7.588 1,606,004 -0.13(-1.72%)
Oct 18, 2013 7.633 7.795 7.552 7.720 1,975,604 +0.17(+2.22%)
Oct 17, 2013 7.410 7.625 7.355 7.553 1,770,848 +0.12(+1.58%)
Oct 16, 2013 7.407 7.522 7.370 7.435 1,247,248 +0.07(+0.92%)
Oct 15, 2013 7.348 7.617 7.287 7.367 4,109,864 +0.11(+1.48%)
Oct 14, 2013 6.840 7.277 6.812 7.260 2,787,272 +0.40(+5.79%)
Oct 11, 2013 6.835 6.905 6.768 6.862 0 -0.00(-0.04%)
Oct 10, 2013 6.800 6.960 6.710 6.865 1,339,696 +0.17(+2.46%)
Oct 09, 2013 6.845 6.865 6.670 6.700 1,556,324 -0.12(-1.76%)
Oct 08, 2013 6.957 7.077 6.799 6.820 1,922,772 -0.14(-2.05%)
Oct 07, 2013 6.987 7.075 6.940 6.963 0 -0.05(-0.68%)
Oct 04, 2013 7.093 7.230 7.008 7.010 0 -0.08(-1.16%)
Oct 03, 2013 7.188 7.291 6.985 7.093 0 -0.09(-1.25%)
Oct 02, 2013 6.955 7.237 6.947 7.183 1,555,136 +0.14(+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.