Dexcom Inc $37.68

down -2.43


31/7/2014 04:00 PM  |  NASDAQ : DXCM  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXCM historical data

Date Open High Low Close Volume
7/31/201439.4239.5637.6637.68735,251
7/30/201440.2040.9439.6140.11776,583
7/29/201439.3140.3839.0039.88793,290
7/28/201439.2039.4438.1039.31715,368
7/25/201438.0339.2937.8639.05763,111
7/24/201438.4238.7838.0538.43557,031
7/23/201437.9338.5737.8838.50555,578
7/22/201437.2138.3836.9537.83485,322
7/21/201436.4537.2836.1236.95433,080
7/18/201435.7236.8035.5036.72564,144
7/17/201436.1436.8535.7135.88711,088
7/16/201436.6536.8236.0136.53498,385
7/15/201437.0837.4336.2936.41560,197
7/14/201437.0937.1736.2737.00453,277
7/11/201435.8136.7435.6036.61533,658
7/10/201434.9236.3934.6735.93423,500
7/9/201435.3836.3035.3836.17589,128
7/8/201437.7437.8235.2435.351,196,844
7/7/201439.6839.6837.8437.93694,141
7/3/201440.0040.1039.3539.83235,891
7/2/201439.7140.5139.5039.73550,950
7/1/201439.9340.0839.3739.681,416,899
6/30/201439.5040.2139.4339.66902,195
6/27/201440.1740.2539.3439.651,016,446
6/26/201440.8840.9840.1540.40559,629
6/25/201440.4940.9840.2040.81519,563
6/24/201440.6141.5940.5940.74643,525
6/23/201440.9741.5540.5340.91788,399
6/20/201440.0041.0639.6741.001,022,859
6/19/201439.9240.0239.3339.99519,531
6/18/201439.0939.9139.0339.89795,479
6/17/201437.9539.9837.2439.221,320,233
6/16/201436.1537.8736.0437.83817,799
6/13/201436.1937.0635.2936.00518,076
6/12/201436.1336.4935.4636.01555,593
6/11/201436.8436.9635.9136.23453,184
6/10/201437.1637.5236.5137.08662,585
6/9/201436.5537.4836.3737.38838,915
6/6/201436.6036.7336.0436.72663,140
6/5/201435.5436.4835.5036.13890,428
6/4/201433.7534.9133.2534.881,144,224
6/3/201432.7833.1732.1432.58581,053
6/2/201433.6433.7932.4833.24447,891
5/30/201434.4334.6533.5833.76795,997
5/29/201434.2334.5634.1734.42614,801
5/28/201434.6034.9834.1734.18780,361
5/27/201433.4634.5833.0534.56784,895
5/23/201432.3933.4132.0733.18617,123
5/22/201431.9732.6931.8532.35597,375
5/21/201431.6732.8931.5431.93880,149
5/20/201432.4932.5731.0531.30983,895
5/19/201432.3932.8732.0132.56947,618
5/16/201431.7332.6331.5532.421,219,751
5/15/201431.5531.8430.7831.75797,527
5/14/201431.7032.7531.4931.81838,224
5/13/201432.1232.6631.4831.86865,252
5/12/201431.5232.6631.4232.09953,484
5/9/201429.9231.5529.5431.521,156,740
5/8/201429.6730.8029.3630.101,244,590
5/7/201430.4030.5328.6829.681,435,730
5/6/201431.2731.7630.4730.50891,600
5/5/201431.0131.9230.9031.491,246,049
5/2/201432.6933.9428.0931.853,337,495
5/1/201432.2533.0431.8732.751,474,714
4/30/201432.4632.7931.7432.44771,884
4/29/201432.6633.9532.3032.46804,802
4/28/201433.6033.9932.0232.66771,812
4/25/201434.4234.5233.3133.38878,240
4/24/201436.2937.0034.0234.681,014,898
4/23/201436.0236.3035.5936.01580,212
4/22/201436.1236.7535.8336.12545,401
4/21/201436.7036.8935.7136.07490,246
4/17/201436.0336.9935.3536.58693,073
4/16/201434.1836.3834.1836.031,089,072
4/15/201435.5335.5332.2834.161,737,564
4/14/201435.8636.2734.9035.29511,195
4/11/201436.0036.5134.5935.621,404,821
4/10/201439.3239.4836.0236.051,458,747
4/9/201436.7638.3736.4038.28963,762
4/8/201435.7537.5235.5136.721,248,651
4/7/201437.7137.8434.9335.681,983,459
4/4/201441.0841.6637.6837.991,438,809
4/3/201442.1242.4640.5840.78622,842
4/2/201441.5242.2940.6741.951,071,438
4/1/201441.1941.7540.8241.29794,958
3/31/201440.3541.6439.6741.36646,436
3/28/201440.3741.1039.7140.04710,393
3/27/201441.9042.0639.8440.501,303,876
3/26/201443.1343.7342.3142.31622,128
3/25/201442.2744.7242.2143.051,031,021
3/24/201444.5344.9541.5443.091,849,139
3/21/201446.3046.7343.9844.491,088,899
3/20/201446.5047.1346.0146.43342,266
3/19/201447.3247.8546.4946.60572,892
3/18/201445.8447.4645.7247.42978,485
3/17/201444.7146.0244.3545.64799,359
3/14/201444.8045.3643.8844.701,076,335
3/13/201445.7546.9944.6445.05894,905
3/12/201445.0145.8344.2745.821,066,973
3/11/201445.9847.5645.3845.721,626,436
Trading Center