Dexcom (NQ: DXCM )

404.97 USD -17.13 (-4.06%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 434.44 434.44 421.18 422.10 901,748 -12.54(-2.89%)
Jan 20, 2022 438.01 454.95 433.95 434.64 851,651 -0.59(-0.14%)
Jan 19, 2022 435.06 448.44 434.23 435.23 841,977 +5.36(+1.25%)
Jan 18, 2022 438.81 442.96 428.55 429.87 925,977 -17.39(-3.89%)
Jan 14, 2022 447.26 0 -8.52(-1.87%)
Jan 13, 2022 489.16 489.16 455.23 455.78 1,103,090 -34.60(-7.06%)
Jan 12, 2022 486.46 501.39 483.65 490.38 1,105,962 +9.21(+1.91%)
Jan 11, 2022 464.07 482.70 462.29 481.17 1,214,098 +18.83(+4.07%)
Jan 10, 2022 444.17 462.99 435.47 462.34 1,405,754 -9.15(-1.94%)
Jan 07, 2022 483.00 492.00 471.15 471.49 1,233,382 -11.51(-2.38%)
Jan 06, 2022 486.13 494.43 480.40 483.00 748,716 -4.81(-0.99%)
Jan 05, 2022 507.34 514.33 487.66 487.81 704,717 -24.46(-4.77%)
Jan 04, 2022 517.10 519.80 502.95 512.27 758,213 -8.79(-1.69%)
Jan 03, 2022 531.80 536.95 513.00 521.06 923,514 -15.89(-2.96%)
Dec 31, 2021 544.15 547.22 536.38 536.95 321,617 -4.36(-0.81%)
Dec 30, 2021 532.70 547.75 531.90 541.31 356,099 +5.91(+1.10%)
Dec 29, 2021 535.98 535.98 526.76 535.40 528,797 +5.90(+1.11%)
Dec 28, 2021 571.00 572.27 528.80 529.50 769,185 -40.38(-7.09%)
Dec 27, 2021 574.29 575.13 565.72 569.88 386,112 -2.13(-0.37%)
Dec 23, 2021 575.00 579.85 572.01 572.01 391,487 -0.78(-0.14%)
Dec 22, 2021 563.75 573.29 563.75 572.79 312,677 +6.89(+1.22%)
Dec 21, 2021 549.69 566.30 547.68 565.90 583,248 +25.31(+4.68%)
Dec 20, 2021 550.36 552.33 535.45 540.59 621,300 -14.75(-2.66%)
Dec 17, 2021 531.26 561.38 527.85 555.34 1,300,110 +25.98(+4.91%)
Dec 16, 2021 540.23 544.49 526.97 529.36 877,585 -11.93(-2.20%)
Dec 15, 2021 538.38 545.29 527.76 541.29 2,073,874 +5.95(+1.11%)
Dec 14, 2021 547.15 553.21 529.72 535.34 1,365,431 -14.27(-2.60%)
Dec 13, 2021 563.93 572.59 549.28 549.61 1,106,202 -16.89(-2.98%)
Dec 10, 2021 560.87 568.55 557.70 566.50 519,712 +6.35(+1.13%)
Dec 09, 2021 564.71 575.01 560.00 560.15 689,859 -4.70(-0.83%)
Dec 08, 2021 560.00 572.75 555.97 564.85 640,067 +6.45(+1.16%)
Dec 07, 2021 538.27 559.61 535.36 558.40 1,165,834 +33.97(+6.48%)
Dec 06, 2021 517.59 531.32 512.73 524.43 1,065,496 +4.94(+0.95%)
Dec 03, 2021 561.07 561.07 514.53 519.49 1,436,261 -40.73(-7.27%)
Dec 02, 2021 548.32 561.68 545.07 560.22 821,237 +11.87(+2.16%)
Dec 01, 2021 567.41 570.47 546.80 548.35 914,430 -14.24(-2.53%)
Nov 30, 2021 572.00 580.35 560.63 562.59 1,439,737 -8.42(-1.47%)
Nov 29, 2021 591.95 598.06 568.94 571.01 1,315,008 -20.95(-3.54%)
Nov 26, 2021 596.93 610.46 589.45 591.96 366,103 -6.62(-1.11%)
Nov 24, 2021 589.99 600.81 580.01 598.58 729,101 +9.76(+1.66%)
Nov 23, 2021 612.26 618.06 585.00 588.82 1,058,711 -29.24(-4.73%)
Nov 22, 2021 638.65 643.58 618.00 618.06 838,355 -23.12(-3.61%)
Nov 19, 2021 653.58 654.04 633.94 641.18 566,979 -7.23(-1.12%)
Nov 18, 2021 657.03 649.12 646.52 648.41 504,478 -2.85(-0.44%)
Nov 17, 2021 647.29 655.04 635.01 651.26 939,122 +3.23(+0.50%)
Nov 16, 2021 643.97 655.45 640.45 648.03 437,341 +6.08(+0.95%)
Nov 15, 2021 650.00 653.99 635.16 641.95 286,277 -4.61(-0.71%)
Nov 12, 2021 639.96 648.61 634.45 646.56 409,080 +9.17(+1.44%)
Nov 11, 2021 622.46 639.05 620.63 637.39 492,560 +16.97(+2.74%)
Nov 10, 2021 631.92 620.42 504,911 -16.63(-2.61%)
Nov 09, 2021 634.12 647.99 632.00 637.05 397,276 -0.04(-0.01%)
Nov 08, 2021 637.41 642.96 629.47 637.09 388,571 +1.63(+0.26%)
Nov 05, 2021 633.06 642.40 627.47 635.46 444,969 +5.64(+0.90%)
Nov 04, 2021 619.56 632.92 616.19 629.82 568,013 +10.05(+1.62%)
Nov 03, 2021 647.05 649.54 615.25 619.77 760,552 -19.87(-3.11%)
Nov 02, 2021 630.65 641.58 620.44 639.64 878,641 +12.37(+1.97%)
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.