Skip to main content

Dexcom Inc (NQ: DXCM )

139.56 +0.08 (+0.06%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.75 22.35 21.72 22.00 3,236,372 +0.12(+0.57%)
May 30, 2018 21.95 22.15 21.83 21.87 1,947,528 +0.08(+0.39%)
May 29, 2018 21.86 22.14 21.64 21.79 4,290,252 -0.21(-0.97%)
May 25, 2018 22.00 22.00 22.00 0 +0.13(+0.59%)
May 24, 2018 21.79 21.92 21.58 21.87 2,454,460 +0.12(+0.55%)
May 23, 2018 21.47 21.84 21.44 21.75 1,553,712 +0.18(+0.82%)
May 22, 2018 21.68 21.68 21.46 21.57 1,783,424 -0.15(-0.71%)
May 21, 2018 21.77 21.96 21.51 21.73 1,345,252 +0.06(+0.30%)
May 18, 2018 21.67 21.81 21.53 21.66 1,730,488 -0.06(-0.30%)
May 17, 2018 21.57 21.98 21.45 21.73 2,785,520 +0.09(+0.43%)
May 16, 2018 21.89 21.93 21.57 21.64 2,692,512 -0.18(-0.83%)
May 15, 2018 21.80 21.95 21.36 21.82 2,876,376 -0.17(-0.77%)
May 14, 2018 21.58 22.15 21.58 21.98 4,396,604 +0.29(+1.31%)
May 11, 2018 21.23 21.77 21.19 21.70 3,726,212 +0.56(+2.65%)
May 10, 2018 21.32 21.47 21.08 21.14 3,486,776 -0.06(-0.27%)
May 09, 2018 21.30 21.30 21.03 21.20 4,324,316 -0.10(-0.49%)
May 08, 2018 21.31 21.55 21.21 21.30 4,632,512 -0.10(-0.44%)
May 07, 2018 20.75 22.02 20.48 21.40 8,909,396 +0.53(+2.55%)
May 04, 2018 20.75 21.02 20.02 20.86 7,322,720 -0.09(-0.42%)
May 03, 2018 19.50 21.31 19.38 20.95 18,753,320 +2.38(+12.78%)
May 02, 2018 18.37 18.62 18.31 18.58 5,126,788 +0.23(+1.25%)
May 01, 2018 18.16 18.61 18.15 18.35 7,119,332 +0.05(+0.29%)
Apr 30, 2018 18.66 18.82 18.26 18.30 3,304,712 -0.27(-1.44%)
Apr 27, 2018 18.69 18.73 18.35 18.56 4,039,304 -0.06(-0.32%)
Apr 26, 2018 18.43 18.80 18.21 18.62 5,851,748 +0.19(+1.03%)
Apr 25, 2018 18.52 18.58 18.26 18.43 2,526,872 -0.18(-0.94%)
Apr 24, 2018 18.36 18.77 18.27 18.61 3,549,636 +0.28(+1.54%)
Apr 23, 2018 18.24 18.46 18.14 18.32 3,509,632 +0.21(+1.15%)
Apr 20, 2018 18.19 18.36 18.01 18.12 2,652,396 -0.07(-0.37%)
Apr 19, 2018 18.33 18.38 18.07 18.18 2,407,640 -0.19(-1.03%)
Apr 18, 2018 18.31 18.66 18.30 18.38 3,085,700 +0.02(+0.11%)
Apr 17, 2018 18.32 18.57 18.09 18.36 3,495,420 +0.09(+0.48%)
Apr 16, 2018 18.21 18.37 18.09 18.27 2,733,028 +0.17(+0.95%)
Apr 13, 2018 18.23 18.27 17.88 18.09 2,043,212 -0.08(-0.44%)
Apr 12, 2018 17.74 18.46 17.74 18.18 5,751,232 +0.44(+2.45%)
Apr 11, 2018 17.74 17.91 17.68 17.74 6,112,140 -0.08(-0.45%)
Apr 10, 2018 17.72 17.97 17.67 17.82 5,201,728 +0.23(+1.28%)
Apr 09, 2018 17.72 17.99 17.50 17.59 5,181,748 +0.06(+0.33%)
Apr 06, 2018 18.03 18.14 17.50 17.54 3,238,232 -0.53(-2.95%)
Apr 05, 2018 18.11 18.44 18.00 18.07 4,195,076 +0.03(+0.17%)
Apr 04, 2018 17.75 18.29 17.38 18.04 9,680,700 -0.63(-3.39%)
Apr 03, 2018 18.58 18.77 18.43 18.67 5,432,696 +0.04(+0.21%)
Apr 02, 2018 18.55 18.89 18.47 18.63 6,248,824 +0.09(+0.50%)
Mar 29, 2018 18.54 18.54 18.54 0 +0.22(+1.20%)
Mar 28, 2018 17.58 18.50 17.50 18.32 9,470,080 +0.82(+4.70%)
Mar 27, 2018 17.63 18.19 17.43 17.50 9,188,452 -0.05(-0.26%)
Mar 26, 2018 17.36 17.58 17.21 17.54 5,076,840 +0.34(+1.99%)
Mar 23, 2018 17.09 17.73 17.09 17.20 7,224,148 +0.52(+3.09%)
Mar 22, 2018 16.81 17.31 16.68 16.68 4,062,068 -0.24(-1.43%)
Mar 21, 2018 16.41 17.15 16.21 16.93 6,017,708 +0.53(+3.23%)
Mar 20, 2018 16.32 16.50 16.20 16.40 2,394,288 +0.12(+0.72%)
Mar 19, 2018 16.38 16.55 16.06 16.28 3,135,752 -0.12(-0.72%)
Mar 16, 2018 16.28 16.52 16.11 16.40 3,682,964 +0.18(+1.08%)
Mar 15, 2018 16.25 16.50 16.04 16.22 2,327,240 -0.01(-0.05%)
Mar 14, 2018 16.27 16.47 15.89 16.23 4,083,168 +0.00(+0.02%)
Mar 13, 2018 16.01 16.48 15.88 16.23 6,340,332 +0.20(+1.28%)
Mar 12, 2018 14.95 16.05 14.88 16.02 6,297,808 +0.99(+6.59%)
Mar 09, 2018 15.01 15.24 14.70 15.03 3,887,212 -0.02(-0.12%)
Mar 08, 2018 15.27 15.39 14.86 15.05 3,846,356 -0.16(-1.05%)
Mar 07, 2018 15.29 15.21 5,799,492 +0.25(+1.67%)
Mar 06, 2018 13.94 15.03 13.89 14.96 6,800,460 +1.03(+7.39%)
Mar 05, 2018 13.71 14.06 13.61 13.93 3,413,800 +0.21(+1.51%)
Mar 02, 2018 13.44 13.76 13.32 13.72 3,498,032 +0.21(+1.59%)
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.