$65.29 +2.14 (%) Dexcom Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXCM historical data

Date Open High Low Close Volume
5/27/201663.0765.4362.3065.291,037,592
5/26/201665.2165.2162.9163.15809,747
5/25/201664.7865.7464.2665.32738,919
5/24/201663.9365.7262.8564.97760,968
5/23/201663.1564.4162.8863.48987,478
5/20/201662.7064.0862.4463.82683,975
5/19/201661.6363.1761.1862.27692,183
5/18/201661.8062.1161.0961.84628,576
5/17/201662.5963.2261.6061.91666,085
5/16/201660.9562.9560.8162.80886,618
5/13/201660.8861.4360.1360.63573,699
5/12/201663.8563.9460.3061.16670,349
5/11/201662.8764.8062.6763.45769,128
5/10/201662.9362.9461.7062.49528,837
5/9/201661.2062.9561.0962.44850,487
5/6/201661.3661.8260.0761.31715,355
5/5/201661.2861.8660.8461.40876,037
5/4/201662.7762.7761.0761.40847,453
5/3/201663.8064.9262.1563.082,054,353
5/2/201664.1265.8963.5965.10805,112
4/29/201665.6765.6762.6464.381,155,589
4/28/201667.0469.0065.7065.961,659,487
4/27/201669.0770.8067.8068.41889,121
4/26/201669.1069.8768.5269.82518,318
4/25/201668.3169.7868.2769.13634,703
4/22/201667.5068.8767.5068.43443,708
4/21/201667.2768.0967.0867.68496,696
4/20/201666.9067.5665.9067.06370,117
4/19/201667.7067.9066.5266.80617,629
4/18/201666.3868.0466.2867.66429,620
4/15/201667.0767.5966.1366.81445,294
4/14/201665.7567.9065.6067.04696,241
4/13/201665.5366.4564.8665.87760,984
4/12/201666.5266.7964.1465.29924,949
4/11/201668.0068.2766.4966.80605,144
4/8/201669.0169.4367.0168.08462,259
4/7/201668.3568.9867.8168.43617,974
4/6/201667.3668.9867.3268.72623,268
4/5/201669.5069.8867.5667.79715,319
4/4/201668.1572.1167.6370.491,502,443
4/1/201667.4669.3766.0067.631,123,526
3/31/201665.2269.1265.1067.911,346,184
3/30/201663.2266.2563.2265.501,199,810
3/29/201660.0063.2458.9062.88983,836
3/28/201659.7460.0159.0359.46675,683
3/24/201660.5660.7459.1959.96434,027
3/23/201662.0762.2861.0261.15547,990
3/22/201659.4263.1759.4262.69815,953
3/21/201660.1861.1759.2859.51601,424
3/18/201659.7061.2758.8860.73743,817
3/17/201660.0460.5658.4559.40781,257
3/16/201661.9862.9759.9460.24665,640
3/15/201663.3863.6261.8261.961,000,630
3/14/201662.4764.5962.4764.04927,346
3/11/201663.4465.4363.0965.15676,077
3/10/201664.5365.2961.2662.611,444,262
3/9/201666.1966.2962.3864.531,256,247
3/8/201667.8868.9165.8866.10570,572
3/7/201666.6668.8766.2368.38705,617
3/4/201666.2667.8066.1166.83507,636
3/3/201665.4166.5264.5466.40503,455
3/2/201665.8366.4964.7665.76933,574
3/1/201665.8765.8763.7165.65664,892
2/29/201666.1767.8564.6965.06556,363
2/26/201667.2568.6864.9265.92675,908
2/25/201664.9168.1464.9167.211,261,002
2/24/201660.0464.9056.5264.451,862,221
2/23/201663.5766.3062.8763.27742,534
2/22/201663.6564.5463.0063.57976,867
2/19/201661.1664.1960.5063.19880,815
2/18/201662.3463.1961.5061.70817,451
2/17/201659.7562.5059.0761.821,041,299
2/16/201656.8360.3756.2359.26934,344
2/12/201657.3457.4954.5056.12770,738
2/11/201656.5358.1555.3456.251,060,261
2/10/201654.0058.8553.7558.261,843,559
2/9/201652.9255.8751.4553.381,915,842
2/8/201659.9459.9947.9253.655,328,297
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center