Dexcom (NQ: DXCM )

334.17 USD +10.21 (+3.15%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 119.22 121.76 118.54 119.80 657,100 +1.52(+1.29%)
Dec 28, 2018 118.50 120.57 115.84 118.28 1,537,700 +0.34(+0.29%)
Dec 27, 2018 114.51 118.00 113.00 117.94 806,282 +1.47(+1.26%)
Dec 26, 2018 108.64 116.77 108.64 116.47 737,231 +8.50(+7.87%)
Dec 24, 2018 107.89 110.15 105.71 107.97 288,700 -0.35(-0.32%)
Dec 21, 2018 110.97 111.19 105.05 108.32 1,276,600 -1.74(-1.58%)
Dec 20, 2018 112.84 113.93 108.35 110.06 1,375,562 -3.42(-3.01%)
Dec 19, 2018 115.27 118.84 112.48 113.48 785,142 -1.13(-0.99%)
Dec 18, 2018 115.41 116.38 112.86 114.61 1,201,008 +0.91(+0.80%)
Dec 17, 2018 118.95 119.45 113.01 113.70 1,348,771 -6.96(-5.77%)
Dec 14, 2018 121.95 123.32 119.40 120.66 980,900 -2.36(-1.92%)
Dec 13, 2018 124.90 125.72 121.11 123.02 1,049,748 -1.50(-1.20%)
Dec 12, 2018 125.20 126.44 123.56 124.52 1,662,164 +1.49(+1.21%)
Dec 11, 2018 125.19 129.55 120.65 123.03 1,909,876 -0.42(-0.34%)
Dec 10, 2018 121.90 123.95 119.64 123.45 1,647,103 +2.04(+1.68%)
Dec 07, 2018 128.18 130.66 120.27 121.41 1,123,900 -8.06(-6.23%)
Dec 06, 2018 127.00 129.76 124.06 129.47 1,538,164 +1.56(+1.22%)
Dec 04, 2018 136.25 138.59 121.77 127.91 2,583,100 -8.68(-6.35%)
Dec 03, 2018 133.64 137.41 131.57 136.59 2,183,426 +7.00(+5.40%)
Nov 30, 2018 129.54 132.34 127.36 129.59 6,055,600 -0.37(-0.28%)
Nov 29, 2018 125.86 131.11 124.89 129.96 1,901,662 +5.26(+4.22%)
Nov 28, 2018 123.50 126.88 121.67 124.70 3,896,765 +0.71(+0.57%)
Nov 27, 2018 122.69 125.62 120.07 123.99 3,022,057 -2.00(-1.59%)
Nov 26, 2018 125.77 128.93 123.02 125.99 1,524,456 +1.71(+1.38%)
Nov 23, 2018 119.64 125.01 119.64 124.28 563,900 +2.67(+2.20%)
Nov 21, 2018 121.61 121.61 121.61 0 +1.78(+1.49%)
Nov 20, 2018 117.31 122.68 115.53 119.83 2,186,465 -1.48(-1.22%)
Nov 19, 2018 137.00 137.89 120.19 121.31 2,411,926 -16.84(-12.19%)
Nov 16, 2018 134.91 140.17 133.54 138.15 2,020,600 +2.40(+1.77%)
Nov 15, 2018 137.86 139.97 133.01 135.75 1,926,851 -3.08(-2.22%)
Nov 14, 2018 143.07 144.98 137.67 138.83 1,358,779 -3.90(-2.73%)
Nov 13, 2018 143.43 145.99 139.24 142.73 1,456,285 +0.92(+0.65%)
Nov 12, 2018 147.27 149.50 140.57 141.81 1,620,268 -7.65(-5.12%)
Nov 09, 2018 148.11 151.64 144.70 149.46 1,601,500 +1.05(+0.71%)
Nov 08, 2018 143.60 152.14 143.00 148.41 1,495,387 +3.76(+2.60%)
Nov 07, 2018 137.00 145.00 132.48 144.65 2,977,626 +11.73(+8.82%)
Nov 06, 2018 131.51 133.52 128.95 132.92 1,991,078 +2.08(+1.59%)
Nov 05, 2018 132.66 133.82 129.93 130.84 1,358,501 -1.82(-1.37%)
Nov 02, 2018 137.13 138.00 131.15 132.66 1,133,800 -3.35(-2.46%)
Nov 01, 2018 133.55 137.65 131.21 136.01 1,271,329 +3.24(+2.44%)
Oct 31, 2018 126.57 135.86 125.00 132.77 1,578,064 +7.36(+5.87%)
Oct 30, 2018 124.34 128.72 122.82 125.41 1,404,399 +0.77(+0.62%)
Oct 29, 2018 127.32 130.37 122.82 124.64 1,246,779 -0.73(-0.58%)
Oct 26, 2018 122.40 126.77 118.61 125.37 1,171,500 -0.29(-0.23%)
Oct 25, 2018 124.72 127.40 119.30 125.66 1,070,903 +0.82(+0.66%)
Oct 24, 2018 131.14 133.47 124.41 124.84 833,351 -6.31(-4.81%)
Oct 23, 2018 129.78 131.61 126.18 131.15 980,280 -0.29(-0.22%)
Oct 22, 2018 128.73 132.07 126.95 131.44 842,827 +2.44(+1.89%)
Oct 19, 2018 136.00 136.57 128.71 129.00 990,000 -3.85(-2.90%)
Oct 18, 2018 131.68 134.47 130.26 132.85 744,002 +0.21(+0.16%)
Oct 17, 2018 132.84 134.69 130.62 132.64 1,094,553 -0.56(-0.42%)
Oct 16, 2018 125.97 133.99 125.53 133.20 937,158 +8.03(+6.42%)
Oct 15, 2018 127.53 128.00 123.79 125.17 748,328 -1.90(-1.50%)
Oct 12, 2018 124.60 127.93 123.72 127.07 1,128,300 +4.67(+3.82%)
Oct 11, 2018 117.20 124.39 116.01 122.40 1,588,900 +4.32(+3.66%)
Oct 10, 2018 122.20 123.56 117.83 118.08 1,624,530 -4.42(-3.61%)
Oct 09, 2018 123.04 126.92 121.58 122.50 928,748 -0.91(-0.74%)
Oct 08, 2018 125.24 126.06 121.28 123.41 1,503,018 -3.03(-2.40%)
Oct 05, 2018 124.36 129.37 122.58 126.44 1,449,100 +1.37(+1.10%)
Oct 04, 2018 125.00 126.10 122.76 125.07 1,360,010 -1.07(-0.85%)
Oct 03, 2018 130.47 131.01 124.92 126.14 2,403,801 -4.16(-3.19%)
Oct 02, 2018 134.26 135.60 129.76 130.30 1,356,197 -3.47(-2.59%)
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.