Dexcom Inc $42.30

up +0.05


19/9/2014 09:39 AM  |  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
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
9/3/201444.6244.6543.3243.58966,891
9/2/201444.5344.9444.0244.82519,781
8/29/201444.3544.9344.0244.20330,970
8/28/201444.8745.4244.1444.28448,339
8/27/201445.5946.1244.9345.18663,270
8/26/201443.8546.3743.8345.89985,545
8/25/201444.7844.7843.5443.91364,197
8/22/201443.6144.8143.0044.08686,798
8/21/201444.2044.2342.9843.54692,515
8/20/201444.6444.9143.6244.14427,892
8/19/201444.3745.4544.3044.92825,424
8/18/201443.9044.4243.5044.41577,751
8/15/201444.3744.3742.8943.62451,070
8/14/201443.6744.4443.3643.93487,287
8/13/201443.1444.2742.6043.89566,678
8/12/201443.7143.9342.7842.89713,681
8/11/201444.5144.9443.7743.85901,981
8/8/201443.2544.4343.0244.251,049,478
8/7/201440.2443.9839.8243.412,590,973
8/6/201438.6139.5038.1538.21888,561
8/5/201438.2639.4937.9539.10563,991
8/4/201437.4838.5837.1938.42616,020
8/1/201437.7238.1736.5337.23819,227
7/31/201439.4239.5637.6637.68743,596
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
Trading Center