$61.98 -8.65 (%) Dexcom Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXCM historical data

Date Open High Low Close Volume
2/5/201670.5471.7661.4061.983,097,325
2/4/201670.0471.3069.1170.63516,932
2/3/201670.5571.6468.8069.89650,798
2/2/201671.2272.8470.2870.64467,209
2/1/201671.0172.4170.0272.03414,097
1/29/201669.3672.1969.3671.28578,564
1/28/201674.5674.5668.1869.541,061,376
1/27/201673.0974.2271.0571.32430,860
1/26/201672.8973.5970.8773.21533,043
1/25/201673.7674.0372.4472.66366,932
1/22/201672.5674.3272.0374.02527,208
1/21/201673.9774.7372.4472.48696,308
1/20/201671.3675.3070.3574.041,592,121
1/19/201670.4972.9470.3672.431,191,379
1/15/201670.0070.8868.4170.241,176,742
1/14/201671.5073.8866.3172.401,682,372
1/13/201677.6778.1970.1571.321,673,262
1/12/201678.2982.0677.7777.891,306,741
1/11/201680.4280.6176.3277.82763,087
1/8/201682.7983.8779.4079.60766,519
1/7/201678.8881.9378.1281.791,108,129
1/6/201679.4480.7478.8279.391,195,511
1/5/201678.5980.9878.5080.76839,291
1/4/201680.2880.3377.7778.491,025,287
12/31/201581.8683.0381.4081.901,019,064
12/30/201582.1783.0481.7582.35544,601
12/29/201581.7083.2381.4782.33351,252
12/28/201581.0681.7980.5081.70318,619
12/24/201581.2081.6580.2681.13293,493
12/23/201582.6682.9281.4681.87420,664
12/22/201581.9182.6879.7882.57514,813
12/21/201582.3583.3681.4581.63427,443
12/18/201581.7983.4581.0682.11675,979
12/17/201582.3082.9881.4381.73484,098
12/16/201580.0582.4879.9882.02780,952
12/15/201583.5683.9978.5079.181,009,295
12/14/201581.6883.4681.6782.96392,912
12/11/201584.0884.7581.3581.77530,280
12/10/201585.4385.9883.8084.96579,112
12/9/201586.7886.9784.7285.25474,788
12/8/201586.6187.9386.3087.27431,032
12/7/201587.3887.7186.4087.23452,233
12/4/201584.5487.8784.5487.77585,928
12/3/201586.4287.1683.5083.94559,445
12/2/201586.3887.3285.9586.22418,598
12/1/201584.4686.3984.3586.17549,684
11/30/201588.5988.6384.2885.02654,305
11/27/201587.4389.4487.4388.83211,193
11/25/201587.0088.1387.0087.40314,948
11/24/201586.2586.9585.6086.86555,527
11/23/201585.8386.8385.3186.27451,199
11/20/201585.1087.9885.1086.29784,241
11/19/201584.8086.3384.4384.61616,330
11/18/201583.4185.1582.6284.98490,619
11/17/201582.9383.8882.4882.91449,911
11/16/201584.5184.8082.2683.00511,367
11/13/201582.9385.2382.6884.42639,287
11/12/201584.3184.4382.9183.39460,171
11/11/201585.5186.0784.0684.74526,354
11/10/201585.0485.7583.9784.92745,055
11/9/201583.9685.2483.0185.03917,769
11/6/201584.7685.0783.1984.72820,416
11/5/201580.6285.8980.6284.811,351,270
11/4/201587.3988.6486.0087.05649,651
11/3/201586.2188.7684.5687.431,080,890
11/2/201584.5987.3384.0686.811,116,583
10/30/201582.6484.2181.7183.32659,455
10/29/201583.7884.5081.6082.45517,876
10/28/201583.6884.8381.8484.07688,915
10/27/201581.7983.8381.1683.59717,112
10/26/201582.1384.0681.1282.52890,206
10/23/201578.4382.6378.0082.501,199,276
10/22/201580.2080.6575.6478.041,259,555
10/21/201581.1082.4577.6279.61869,480
10/20/201582.7483.8779.5580.58776,486
10/19/201583.3884.9082.1683.25926,823
10/16/201584.3986.1582.1383.282,134,944
10/15/201580.1485.4176.4984.354,275,402
10/14/201574.9975.1870.2970.652,264,210
10/13/201576.9577.2775.1575.441,149,246
10/12/201577.5379.1475.9177.96738,868
10/9/201578.4478.4776.1477.55847,129
10/8/201578.5979.2074.7577.991,363,986
10/7/201580.4280.6577.7378.661,818,287
10/6/201584.7984.7978.2780.121,463,716
10/5/201587.3588.7383.6184.561,427,595
10/2/201586.3586.9783.6886.71986,349
10/1/201585.6186.0283.8385.681,432,131
9/30/201584.3085.9783.4685.861,306,221
9/28/201590.2491.4282.2484.831,903,583
9/25/201598.2498.2890.7992.061,070,709
9/24/2015100.11100.2195.5597.04842,179
9/23/201597.33100.7296.28100.55887,779
9/22/201598.9698.9696.2697.45686,264
9/21/2015101.09101.6098.3599.89761,711
9/18/2015100.23102.6799.91100.001,635,141
9/17/201598.12103.2997.68101.911,966,406
9/16/201596.5997.6795.6197.47586,308
9/15/201596.0097.1095.3396.72532,965
9/14/201597.9198.5795.0395.73818,937
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center