$84.93 +0.40 (%) Dexcom Inc - NASDAQ

Aug. 4, 2015 | 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
8/3/201585.0085.7783.3484.53442,587
7/31/201584.5086.0883.4684.65497,833
7/30/201583.3984.2882.0083.92437,391
7/29/201583.6083.9281.7783.56515,116
7/28/201582.3883.5080.8883.41581,612
7/27/201582.4682.5080.8081.70963,283
7/24/201584.8285.4582.8183.09506,358
7/23/201585.3786.2084.5885.13414,615
7/22/201584.0585.7884.0585.41477,430
7/21/201583.4884.6182.5584.53667,450
7/20/201584.2184.3283.1283.48408,187
7/17/201583.7384.0982.9483.79370,926
7/16/201582.0083.8381.2883.67969,892
7/15/201582.3482.6180.5980.91651,420
7/14/201582.0782.9881.8282.26541,076
7/13/201582.2683.1181.6482.01784,866
7/10/201581.0381.5480.5681.45900,813
7/9/201580.1680.7879.9680.16892,589
7/8/201581.6281.6279.0579.51817,393
7/7/201579.9581.1778.0081.071,173,538
7/6/201578.7880.3978.0079.712,299,587
7/2/201580.1080.1078.9379.36916,321
7/1/201580.5781.4079.3179.771,116,298
6/30/201579.9080.2379.3679.981,282,746
6/29/201578.4980.5777.9379.101,442,804
6/26/201578.1779.9977.5579.6010,387,160
6/25/201577.5078.1777.0277.76825,123
6/24/201577.9778.1076.7677.10805,330
6/23/201577.8078.0077.2577.93708,562
6/22/201578.3878.3877.0477.81647,145
6/19/201577.6377.9876.8777.62889,805
6/18/201575.0277.6775.0277.40938,117
6/17/201573.0675.4973.0274.97827,851
6/16/201572.0273.3471.8072.79488,212
6/15/201571.3972.4770.0272.37701,923
6/12/201573.3573.3572.1072.44662,607
6/11/201572.2773.5071.9573.39409,406
6/10/201571.4272.5070.5972.17544,119
6/9/201571.8971.8970.0270.90611,071
6/8/201572.8372.8371.5671.74491,970
6/5/201571.9672.8771.4372.61619,790
6/4/201572.1172.3970.5971.86652,361
6/3/201572.9372.9971.8472.48453,502
6/2/201572.0373.3971.5072.59481,133
6/1/201571.6173.0071.1972.35566,264
5/29/201571.0072.7270.7571.72704,926
5/28/201571.4471.8070.3671.27680,101
5/27/201568.6371.7368.2271.64847,212
5/26/201568.0069.1667.6868.65574,504
5/22/201568.2068.8867.8868.68474,792
5/21/201568.9769.2167.7868.25457,718
5/20/201570.0070.3468.7469.17346,809
5/19/201570.0070.3869.2769.79439,684
5/18/201568.3070.3767.9370.10480,080
5/15/201569.0169.2267.7268.39290,148
5/14/201568.0369.8066.5568.93569,628
5/13/201568.2168.2666.5067.77367,068
5/12/201567.2168.5866.1568.08570,472
5/11/201567.7568.7267.4067.60458,854
5/8/201568.2368.9867.1667.90617,094
5/7/201566.1168.3665.9067.48705,359
5/6/201566.2466.7465.3966.32497,161
5/5/201567.8168.4965.7666.20713,243
5/4/201566.7468.6366.6668.19790,953
5/1/201568.1668.4866.5667.12907,010
4/30/201566.2069.6565.8067.571,552,803
4/29/201567.3568.3366.2667.131,374,390
4/28/201567.5568.6565.8068.03880,507
4/27/201569.8970.1266.5867.56881,123
4/24/201570.8171.0369.2069.43650,241
4/23/201569.2671.2469.0270.561,041,155
4/22/201570.4070.8868.6169.28626,621
4/21/201568.5570.5468.1470.33562,122
4/20/201568.2368.7067.1668.42498,226
4/17/201567.2767.6366.6867.40443,626
4/16/201568.5968.8467.3967.93538,132
4/15/201568.0168.7967.1868.49691,014
4/14/201567.4368.1166.7767.90406,304
4/13/201567.9868.9166.7867.42666,340
4/10/201565.3068.4965.0267.891,310,678
4/9/201564.2765.1963.9565.00776,278
4/8/201563.0264.5062.8864.21706,080
4/7/201563.4764.2063.0363.21624,186
4/6/201562.3363.5762.0063.38609,589
4/2/201561.6262.9961.0062.95649,588
4/1/201561.8862.1860.8061.49673,237
3/31/201561.6962.8661.4062.34817,810
3/30/201560.8162.5460.4561.98667,791
3/27/201558.2560.5658.2560.16482,158
3/26/201559.5659.7457.8258.37705,002
3/25/201561.8461.8459.5059.77646,125
3/24/201561.6062.3961.0061.22415,774
3/23/201561.7261.8660.8761.54619,436
3/20/201563.4864.0061.6261.97756,351
3/19/201562.2863.6861.9763.44385,188
3/18/201562.3663.5061.4562.50581,623
3/17/201562.9263.3061.9062.31346,023
3/16/201560.5664.0060.5263.00970,399
3/13/201559.0260.2359.0260.03895,841
3/12/201558.9260.0057.9059.721,234,725
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!