$71.72 +0.45 (%) Dexcom Inc - NASDAQ

May. 29, 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
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
3/11/201558.5160.0357.9559.91836,868
3/10/201558.9259.4557.8858.501,282,614
3/9/201559.8759.9358.4359.61760,779
3/6/201559.8060.3559.0259.59638,180
3/5/201559.8260.8559.7760.55547,226
3/4/201558.8760.1958.1059.88732,199
3/3/201559.6359.7357.4459.051,031,565
3/2/201560.6061.0159.0859.661,119,228
2/27/201562.2562.9660.5260.74629,089
2/26/201563.3463.6360.1561.961,253,018
2/25/201561.9363.3661.0663.34962,242
2/24/201563.4763.4761.0761.61613,969
2/23/201564.6464.6462.7763.53452,340
2/20/201563.1464.4462.3264.42381,186
2/19/201562.5663.3762.3163.04311,100
2/18/201562.4062.6861.3062.61485,613
2/17/201563.1363.1361.4062.41387,079
2/13/201562.1263.0761.8862.68367,188
2/12/201563.7963.9761.7961.94737,853
2/11/201562.7163.9862.4163.39391,535
2/10/201562.3162.8060.6962.69495,875
2/9/201562.4463.2560.7561.59542,393
2/6/201562.3263.6561.6362.48442,906
2/5/201561.2762.0660.8762.02450,065
2/4/201561.0161.8060.5360.99378,306
2/3/201561.3461.8459.9461.22659,505
2/2/201560.0061.4359.9061.31972,568
1/30/201560.4961.3559.6859.78499,805
1/29/201560.6061.0059.4061.00610,869
1/28/201562.8863.4360.3660.59794,238
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center