Skip to main content

Dexcom Inc (NQ: DXCM )

139.95 +0.47 (+0.34%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.955 4.128 3.945 4.103 0 +0.14(+3.53%)
Apr 29, 2013 3.893 3.973 3.882 3.962 1,559,216 +0.07(+1.93%)
Apr 26, 2013 3.870 3.900 3.873 3.888 1,299,076 +0.02(+0.39%)
Apr 25, 2013 3.845 3.900 3.835 3.873 1,774,136 +0.02(+0.52%)
Apr 24, 2013 3.788 3.877 3.763 3.853 1,771,852 +0.05(+1.31%)
Apr 23, 2013 3.850 3.857 3.780 3.803 1,717,072 -0.01(-0.39%)
Apr 22, 2013 3.882 3.900 3.792 3.817 955,080 -0.06(-1.48%)
Apr 19, 2013 3.785 3.910 3.760 3.875 1,278,776 +0.10(+2.51%)
Apr 18, 2013 3.860 3.920 3.770 3.780 1,500,960 -0.08(-1.95%)
Apr 17, 2013 3.913 3.950 3.840 3.855 1,157,908 -0.08(-2.16%)
Apr 16, 2013 3.942 3.995 3.870 3.940 1,133,332 +0.04(+0.96%)
Apr 15, 2013 4.030 4.105 3.895 3.902 1,468,888 -0.16(-4.00%)
Apr 12, 2013 4.032 4.098 4.027 4.065 737,272 +0.02(+0.49%)
Apr 11, 2013 4.065 4.130 4.045 4.045 876,256 -0.03(-0.80%)
Apr 10, 2013 4.140 4.162 4.062 4.077 1,419,644 -0.04(-0.97%)
Apr 09, 2013 4.143 4.197 4.117 4.117 1,164,376 -0.00(-0.12%)
Apr 08, 2013 4.128 4.128 4.045 4.122 760,312 +0.02(+0.43%)
Apr 05, 2013 4.110 4.122 4.028 4.105 915,340 -0.08(-1.85%)
Apr 04, 2013 4.215 4.242 4.147 4.183 969,820 -0.00(-0.12%)
Apr 03, 2013 4.315 4.315 4.117 4.188 1,309,312 -0.12(-2.90%)
Apr 02, 2013 4.305 4.405 4.272 4.312 2,519,216 +0.03(+0.76%)
Apr 01, 2013 4.188 4.340 4.185 4.280 2,312,836 +0.10(+2.39%)
Mar 28, 2013 4.268 4.280 4.173 4.180 1,320,044 -0.08(-1.94%)
Mar 27, 2013 4.192 4.265 4.160 4.263 765,148 +0.05(+1.25%)
Mar 26, 2013 4.205 4.275 4.155 4.210 1,092,044 +0.03(+0.78%)
Mar 25, 2013 4.162 4.227 4.145 4.178 964,648 +0.02(+0.48%)
Mar 22, 2013 4.090 4.168 4.075 4.157 826,920 +0.09(+2.28%)
Mar 21, 2013 4.088 4.138 4.015 4.065 1,812,796 -0.05(-1.22%)
Mar 20, 2013 4.107 4.135 4.071 4.115 973,528 +0.04(+0.98%)
Mar 19, 2013 4.058 4.090 4.048 4.075 1,360,032 +0.04(+0.93%)
Mar 18, 2013 4.040 4.093 4.005 4.037 1,193,656 -0.04(-1.10%)
Mar 15, 2013 4.175 4.180 4.037 4.082 2,402,648 -0.11(-2.57%)
Mar 14, 2013 4.120 4.290 4.120 4.190 1,615,972 +0.01(+0.30%)
Mar 13, 2013 4.237 4.242 4.105 4.178 2,259,392 -0.07(-1.65%)
Mar 12, 2013 3.953 4.265 3.945 4.247 4,045,068 +0.35(+9.12%)
Mar 11, 2013 3.938 3.987 3.853 3.893 1,971,284 -0.09(-2.38%)
Mar 08, 2013 3.888 3.987 3.837 3.987 1,517,216 +0.14(+3.57%)
Mar 07, 2013 3.803 3.850 3.765 3.850 773,408 +0.04(+0.92%)
Mar 06, 2013 3.910 3.917 3.797 3.815 1,015,528 -0.09(-2.30%)
Mar 05, 2013 3.860 3.919 3.808 3.905 1,264,044 +0.06(+1.63%)
Mar 04, 2013 3.783 3.857 3.708 3.842 1,161,964 +0.04(+1.05%)
Mar 01, 2013 3.692 3.808 3.658 3.803 2,213,400 +0.07(+1.94%)
Feb 28, 2013 3.723 3.783 3.715 3.730 1,497,464 -0.02(-0.40%)
Feb 27, 2013 3.750 3.868 3.715 3.745 1,710,224 -0.01(-0.27%)
Feb 26, 2013 3.768 3.788 3.720 3.755 1,301,364 -0.18(-4.48%)
Feb 22, 2013 3.688 3.935 3.658 3.931 3,762,300 +0.40(+11.29%)
Feb 21, 2013 3.587 3.625 3.513 3.533 1,178,412 -0.06(-1.77%)
Feb 20, 2013 3.667 3.680 3.585 3.596 1,515,472 -0.08(-2.08%)
Feb 19, 2013 3.615 3.675 3.590 3.672 822,696 +0.07(+1.94%)
Feb 15, 2013 3.685 3.688 3.598 3.603 961,588 -0.05(-1.30%)
Feb 14, 2013 3.615 3.660 3.570 3.650 2,781,212 +0.03(+0.90%)
Feb 13, 2013 3.643 3.675 3.527 3.618 1,155,596 -0.01(-0.41%)
Feb 12, 2013 3.665 3.688 3.623 3.632 1,408,492 -0.02(-0.55%)
Feb 11, 2013 3.697 3.708 3.647 3.652 974,472 -0.04(-1.22%)
Feb 08, 2013 3.710 3.715 3.645 3.697 798,916 +0.00(+0.07%)
Feb 07, 2013 3.771 3.771 3.667 3.695 833,740 -0.08(-1.99%)
Feb 06, 2013 3.720 3.785 3.692 3.770 1,446,848 +0.02(+0.60%)
Feb 04, 2013 3.848 3.888 3.730 3.748 1,545,604 -0.13(-3.35%)
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.