Dexcom (NQ: DXCM )

350.40 USD +7.71 (+2.25%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 55.69 57.42 54.42 56.14 1,835,127 +0.42(+0.75%)
Feb 27, 2018 56.98 58.20 55.54 55.72 1,531,585 -1.25(-2.19%)
Feb 26, 2018 56.25 57.06 55.70 56.97 959,258 +0.61(+1.08%)
Feb 23, 2018 56.54 56.88 55.48 56.36 705,523 -0.04(-0.07%)
Feb 22, 2018 57.13 58.32 56.28 56.40 713,144 -0.48(-0.84%)
Feb 21, 2018 57.31 58.09 56.03 56.88 1,048,029 -0.25(-0.44%)
Feb 20, 2018 57.20 57.80 56.82 57.13 823,019 -0.21(-0.37%)
Feb 16, 2018 57.34 57.34 57.34 0 +0.63(+1.11%)
Feb 15, 2018 56.20 56.76 55.52 56.71 782,266 +0.97(+1.74%)
Feb 14, 2018 54.18 56.13 54.18 55.74 922,287 +1.07(+1.96%)
Feb 13, 2018 54.68 54.96 53.59 54.67 550,520 -0.02(-0.04%)
Feb 12, 2018 54.27 55.34 53.86 54.69 694,744 +0.34(+0.63%)
Feb 09, 2018 54.83 55.17 52.92 54.35 1,104,951 -0.17(-0.31%)
Feb 08, 2018 55.48 54.32 54.52 945,190 -0.32(-0.58%)
Feb 07, 2018 55.60 55.69 54.75 54.84 637,060 -0.77(-1.38%)
Feb 06, 2018 55.23 56.62 54.35 55.61 1,186,850 -1.22(-2.14%)
Feb 05, 2018 57.23 57.66 55.93 56.83 625,237 -0.45(-0.79%)
Feb 02, 2018 57.57 58.59 56.87 57.28 851,281 -0.59(-1.02%)
Feb 01, 2018 57.98 58.28 57.58 57.87 720,737 -0.33(-0.57%)
Jan 31, 2018 59.30 59.89 58.12 58.20 842,490 -1.11(-1.87%)
Jan 30, 2018 57.75 59.66 57.34 59.31 1,052,201 +1.67(+2.90%)
Jan 29, 2018 58.08 58.99 57.43 57.64 1,159,997 -0.44(-0.76%)
Jan 26, 2018 58.60 58.64 57.71 58.08 1,068,411 -0.74(-1.26%)
Jan 25, 2018 58.15 58.86 57.43 58.82 747,126 +1.08(+1.87%)
Jan 24, 2018 55.92 58.29 55.68 57.74 1,272,713 +1.99(+3.57%)
Jan 23, 2018 54.71 55.94 54.35 55.75 1,004,148 +0.65(+1.18%)
Jan 22, 2018 55.63 55.78 54.81 55.10 1,208,886 -0.95(-1.69%)
Jan 19, 2018 56.19 56.70 55.64 56.05 1,157,253 -0.23(-0.41%)
Jan 18, 2018 56.80 55.24 56.28 1,232,609 -0.04(-0.07%)
Jan 17, 2018 56.41 57.24 55.43 56.32 1,263,170 -0.09(-0.16%)
Jan 16, 2018 57.08 57.40 56.07 56.41 1,017,689 -0.34(-0.60%)
Jan 12, 2018 56.75 56.75 56.75 0 -1.47(-2.52%)
Jan 11, 2018 58.99 59.18 57.32 58.22 1,167,607 -0.38(-0.65%)
Jan 10, 2018 58.68 58.60 2,088,816 +4.00(+7.33%)
Jan 09, 2018 55.95 55.96 52.02 54.60 2,797,508 -0.84(-1.52%)
Jan 08, 2018 53.27 55.76 52.20 55.44 2,230,135 +2.18(+4.09%)
Jan 05, 2018 52.39 53.85 51.80 53.26 2,968,143 +1.01(+1.93%)
Jan 04, 2018 53.98 54.22 51.04 52.25 5,951,287 -5.83(-10.04%)
Jan 03, 2018 57.97 58.20 57.29 58.08 1,409,895 +0.09(+0.16%)
Jan 02, 2018 57.62 58.03 57.54 57.99 1,210,154 +0.60(+1.05%)
Dec 29, 2017 57.39 57.39 57.39 0 +0.06(+0.10%)
Dec 28, 2017 56.79 57.36 56.40 57.33 499,590 +0.45(+0.79%)
Dec 27, 2017 56.75 57.28 56.48 56.88 625,962 -0.06(-0.11%)
Dec 26, 2017 56.26 57.33 56.15 56.94 415,829 +0.82(+1.46%)
Dec 22, 2017 55.80 56.39 55.37 56.12 760,440 +0.39(+0.70%)
Dec 21, 2017 56.92 57.18 55.08 55.73 1,567,911 -0.98(-1.73%)
Dec 20, 2017 58.51 58.54 56.68 56.71 818,196 -1.43(-2.46%)
Dec 19, 2017 58.30 58.87 57.85 58.14 1,055,197 -0.21(-0.36%)
Dec 18, 2017 57.52 58.46 56.79 58.35 1,581,233 +1.31(+2.30%)
Dec 15, 2017 58.21 59.11 56.79 57.04 1,506,449 -1.19(-2.04%)
Dec 14, 2017 58.78 59.42 57.69 58.23 1,435,168 -0.28(-0.48%)
Dec 13, 2017 57.15 58.84 56.60 58.51 1,206,664 +1.26(+2.20%)
Dec 12, 2017 58.80 59.51 57.24 57.25 1,214,589 -1.20(-2.05%)
Dec 11, 2017 61.23 62.35 57.71 58.45 1,778,492 -3.08(-5.01%)
Dec 08, 2017 60.02 61.88 59.91 61.53 2,123,713 +1.56(+2.60%)
Dec 07, 2017 58.94 60.31 58.62 59.97 970,194 +1.14(+1.94%)
Dec 06, 2017 58.19 59.28 57.68 58.83 1,084,705 +0.83(+1.43%)
Dec 05, 2017 57.75 58.83 57.41 58.00 1,266,646 +0.12(+0.21%)
Dec 04, 2017 58.66 59.27 57.71 57.88 1,604,949 -0.14(-0.24%)
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.