DEXCOM $20.30

up +0.03


24/5/2013 04:24 PM  |  NASDAQ : DXCM  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

DXCM historical data

Date Open High Low Close Volume
5/24/2013 20.22 20.42 20.06 20.30 3326
5/23/2013 20.03 20.42 19.99 20.27 5667
5/22/2013 21.12 21.50 20.29 20.36 9326
5/21/2013 21.18 21.34 20.78 21.13 7844
5/20/2013 21.05 21.69 21.00 21.24 8253
5/17/2013 19.46 21.19 19.46 21.18 13312
5/16/2013 19.50 19.55 19.25 19.45 5071
5/15/2013 19.98 20.11 19.56 19.59 3580
5/14/2013 19.90 20.17 19.81 19.98 4185
5/13/2013 19.40 20.17 19.34 19.92 6510
5/10/2013 19.60 20.07 19.52 19.80 6260
5/9/2013 18.97 19.79 18.94 19.54 13129
5/8/2013 18.42 19.02 18.33 18.94 5071
5/7/2013 18.20 18.45 17.91 18.45 6323
5/6/2013 18.58 18.58 18.07 18.12 8263
5/3/2013 18.31 18.68 18.05 18.60 7796
5/2/2013 17.25 18.40 17.13 18.05 12386
5/1/2013 16.50 17.20 15.92 16.90 19507
4/30/2013 15.82 16.51 15.78 16.41 7263
4/29/2013 15.57 15.89 15.53 15.85 3899
4/26/2013 15.48 15.64 15.45 15.55 3248
4/25/2013 15.38 15.60 15.34 15.49 4436
4/24/2013 15.15 15.51 15.05 15.41 4430
4/23/2013 15.40 15.43 15.09 15.21 4293
4/22/2013 15.53 15.60 15.17 15.27 2388
4/19/2013 15.14 15.64 15.04 15.50 3197
4/18/2013 15.44 15.68 15.08 15.12 3753
4/17/2013 15.65 15.80 15.36 15.42 2895
4/16/2013 15.77 15.98 15.48 15.76 2834
4/15/2013 16.12 16.42 15.58 15.61 3673
4/12/2013 16.13 16.39 16.11 16.26 1844
4/11/2013 16.26 16.52 16.18 16.18 2191
4/10/2013 16.56 16.65 16.25 16.31 3550
4/9/2013 16.57 16.79 16.47 16.47 2911
4/8/2013 16.51 16.51 16.18 16.49 1901
4/5/2013 16.44 16.49 16.11 16.42 2289
4/4/2013 16.86 16.97 16.59 16.73 2425
4/3/2013 17.26 17.26 16.47 16.75 3274
4/2/2013 17.22 17.62 17.09 17.25 6299
4/1/2013 16.75 17.36 16.74 17.12 5783
3/28/2013 17.07 17.12 16.69 16.72 3301
3/27/2013 16.77 17.06 16.64 17.05 1913
3/26/2013 16.82 17.10 16.62 16.84 2731
3/25/2013 16.65 16.91 16.58 16.71 2412
3/22/2013 16.36 16.67 16.30 16.63 1991
3/21/2013 16.35 16.55 16.06 16.26 4532
3/20/2013 16.43 16.54 16.28 16.46 2434
3/19/2013 16.23 16.36 16.19 16.30 3401
3/18/2013 16.16 16.37 16.02 16.15 2985
3/15/2013 16.70 16.72 16.15 16.33 6007
3/14/2013 16.48 17.16 16.48 16.76 4040
3/13/2013 16.95 16.97 16.42 16.71 5649
3/12/2013 15.81 17.06 15.78 16.99 10113
3/11/2013 15.75 15.95 15.41 15.57 4929
3/8/2013 15.55 15.95 15.35 15.95 3794
3/7/2013 15.21 15.40 15.06 15.40 1934
3/6/2013 15.64 15.67 15.19 15.26 2539
3/5/2013 15.44 15.68 15.23 15.62 3161
3/4/2013 15.13 15.43 14.83 15.37 2905
3/1/2013 14.77 15.23 14.63 15.21 5534
2/28/2013 14.92 15.13 14.86 14.92 3744
2/27/2013 15.00 15.47 14.86 14.98 4276
2/26/2013 15.07 15.15 14.88 15.02 3254
2/25/2013 15.76 15.97 15.10 15.12 6481
2/22/2013 14.75 15.74 14.63 15.73 9406
2/21/2013 14.35 14.50 14.05 14.13 2947
2/20/2013 14.67 14.72 14.34 14.39 3789
2/19/2013 14.46 14.70 14.36 14.69 2057
2/15/2013 14.74 14.75 14.39 14.41 2404
2/14/2013 14.46 14.64 14.28 14.60 6954
2/13/2013 14.57 14.70 14.11 14.47 2889
2/12/2013 14.66 14.75 14.49 14.53 3522
2/11/2013 14.79 14.83 14.59 14.61 2437
2/8/2013 14.84 14.86 14.58 14.79 1998
2/7/2013 15.09 15.09 14.67 14.78 2085
2/6/2013 14.88 15.14 14.77 15.08 3618
2/5/2013 15.11 15.19 14.80 15.00 2334
2/4/2013 15.39 15.55 14.92 14.99 3864
2/1/2013 15.23 15.61 15.00 15.51 3401
1/31/2013 15.07 15.32 14.93 15.23 2532
1/30/2013 15.10 15.28 14.94 15.06 3610
1/29/2013 15.25 15.33 15.01 15.16 3450
1/28/2013 15.49 15.55 15.26 15.28 3634
1/25/2013 14.89 15.55 14.86 15.50 7280
1/24/2013 14.82 14.87 14.65 14.77 3780
1/23/2013 14.83 14.97 14.77 14.84 3000
1/22/2013 14.71 14.89 14.64 14.88 3564
1/18/2013 14.47 14.78 14.44 14.78 3220
1/17/2013 14.56 14.62 14.44 14.49 2559
1/16/2013 14.60 14.61 14.45 14.48 2650
1/15/2013 14.58 14.67 14.48 14.60 2996
1/14/2013 14.82 14.90 14.56 14.64 2549
1/11/2013 14.95 14.98 14.79 14.82 2481
1/10/2013 14.64 14.94 14.55 14.93 3755
1/9/2013 14.55 14.70 14.32 14.60 3372
1/8/2013 14.40 14.66 14.26 14.48 3062
1/7/2013 14.19 14.95 14.17 14.40 6780
1/4/2013 14.06 14.22 13.86 14.17 3813
1/3/2013 13.90 14.06 13.74 13.97 3221
1/2/2013 13.89 14.00 13.69 13.85 4033
Marketplace
Trading Center