$62.32 -0.46 (%) Dexcom Inc - NASDAQ

Jan. 27, 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
1/27/201562.2763.5661.8262.32805,611
1/26/201558.7962.8158.5862.781,388,125
1/23/201557.9558.7657.1357.94437,910
1/22/201556.8158.1155.9358.11592,200
1/21/201557.2657.8355.9556.24479,807
1/20/201559.2859.2856.6457.50796,939
1/16/201557.3259.0456.5658.97409,155
1/15/201559.4559.6256.9357.42555,068
1/14/201559.5060.5458.8059.14654,366
1/13/201560.5162.8559.1559.991,034,534
1/12/201558.4359.4858.4259.03820,674
1/9/201558.5358.9357.4358.19541,571
1/8/201556.2458.6355.6058.37915,464
1/7/201554.6355.6153.3055.60667,941
1/6/201555.2055.7953.9054.21819,649
1/5/201554.0956.0854.0955.46542,824
1/2/201555.6256.6154.2254.51401,891
12/31/201455.3656.3854.9755.05365,181
12/30/201455.7856.2254.7755.20341,103
12/29/201455.9256.6855.4456.13398,440
12/26/201455.0755.6054.7055.15196,083
12/24/201454.3155.5053.9654.94247,121
12/23/201456.7356.9053.5253.95807,343
12/22/201456.7756.7856.1056.44377,534
12/19/201456.8157.2056.2856.55706,613
12/18/201456.6156.8855.8256.85549,751
12/17/201453.7455.8453.0855.74556,103
12/16/201452.6154.2452.6053.26421,195
12/15/201453.7354.1952.4052.85747,640
12/12/201453.6354.6353.0153.66803,058
12/11/201455.6655.9454.1054.33840,319
12/10/201458.1458.1555.5055.54770,910
12/9/201455.4858.3255.4758.30647,841
12/8/201455.4056.6054.6756.06697,977
12/5/201454.5555.7054.4855.31630,782
12/4/201454.3155.0953.9054.59627,441
12/3/201453.4555.1553.1754.50690,026
12/2/201451.4153.4851.4053.45683,055
12/1/201450.9052.0050.5451.30801,844
11/28/201451.6852.2451.3551.46418,078
11/26/201450.8351.5450.6351.35436,725
11/25/201451.4151.8050.4350.71643,029
11/24/201450.4151.2650.0651.18804,929
11/21/201451.7251.7249.8450.37738,976
11/20/201450.3351.1050.1050.85378,577
11/19/201451.4451.7450.4350.48561,853
11/18/201451.5752.6051.4851.59675,338
11/17/201452.7853.0851.6751.74518,319
11/14/201453.4053.6252.2552.73522,158
11/13/201453.5054.5053.3653.63473,967
11/12/201452.7054.1752.6554.01594,054
11/11/201453.0854.0052.5053.14845,993
11/10/201450.7953.5050.0753.501,247,952
11/7/201446.7952.0846.6150.932,408,606
11/6/201443.4544.7743.4544.631,172,473
11/5/201445.0045.1743.8944.00478,008
11/4/201444.2945.4044.1044.48788,466
11/3/201445.1545.1543.8543.96623,356
10/31/201446.0346.2444.9244.95589,471
10/30/201444.3945.5043.9544.77655,118
10/29/201444.2744.8644.1544.50558,850
10/28/201443.2544.5343.1844.16997,726
10/27/201443.3143.3142.5743.10508,420
10/24/201444.2244.5343.1543.31598,154
10/23/201443.3344.5342.8344.08499,159
10/22/201444.1544.5842.1242.84662,058
10/21/201442.6544.1442.4944.08544,095
10/20/201440.5542.1940.3942.00537,751
10/17/201442.0242.0240.6440.66445,587
10/16/201440.8542.4240.6041.38601,262
10/15/201440.3341.9338.9141.49799,842
10/14/201440.9641.6840.5540.99491,390
10/13/201440.6241.7239.6540.52653,195
10/10/201440.4042.0440.2940.50515,757
10/9/201441.8942.5240.6540.67410,080
10/8/201440.3442.0540.0041.93489,294
10/7/201440.6341.1440.2640.37458,246
10/6/201442.8242.9941.2441.25524,183
10/3/201441.2542.9341.1842.59683,438
10/2/201439.0641.0238.7740.65516,428
10/1/201439.7839.8438.8039.08715,916
9/30/201441.2241.4339.9839.99578,649
9/29/201440.5041.6740.1241.39390,074
9/26/201440.6941.1940.5941.00279,367
9/25/201441.3341.3340.3540.59455,286
9/24/201440.5241.6340.1241.38457,207
9/23/201440.1840.7939.9140.34759,945
9/22/201441.6441.6539.9040.45591,695
9/19/201442.4242.4841.4741.78747,551
9/18/201441.8842.6241.5542.25441,618
9/17/201441.0341.8040.8441.56581,611
9/16/201440.8041.4840.3641.07528,730
9/15/201442.6042.6040.5640.83726,900
9/12/201443.7644.0742.4642.51768,378
9/11/201442.8843.8542.5343.69606,294
9/10/201442.6443.6242.5443.30672,387
9/9/201443.2343.5342.3442.50536,888
9/8/201442.6843.2942.5943.19430,790
9/5/201442.5343.2141.9242.85428,875
9/4/201443.5443.9542.5042.68811,145
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center