$81.59 -2.57 (%) Dexcom Inc - NASDAQ

Jan. 19, 2017 | 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
1/18/201786.0086.1984.0984.162,361,066
1/17/201785.4786.7484.6185.492,917,387
1/13/201779.3688.8078.6285.139,321,440
1/12/201769.0069.7267.2867.611,325,618
1/11/201767.2969.4266.3069.031,961,692
1/10/201762.8669.4962.4367.042,132,145
1/9/201763.5063.8962.4762.491,026,400
1/6/201763.1763.9162.4963.23889,766
1/5/201760.8964.5560.5362.661,641,357
1/4/201758.3061.1557.6860.721,811,620
1/3/201759.5059.6557.7658.251,429,301
12/30/201660.5861.2459.3659.701,339,331
12/29/201661.2761.4260.2860.64880,365
12/28/201662.7063.7760.9061.01726,555
12/27/201662.2162.6061.3562.40900,540
12/23/201662.3462.9261.6962.51577,221
12/22/201663.6064.6661.5362.10846,172
12/21/201664.5865.8763.5963.742,038,853
12/20/201663.3567.8060.6263.564,437,271
12/19/201663.9065.2863.0063.511,516,767
12/16/201663.6064.8963.1263.411,136,122
12/15/201665.4465.4463.2763.72993,315
12/14/201665.0365.1363.3364.14924,978
12/13/201665.6366.4764.4465.001,013,954
12/12/201664.4065.4664.2465.28731,436
12/9/201664.4665.6464.2365.01754,792
12/8/201662.7364.8062.4264.61782,111
12/7/201665.0065.6962.0963.04957,348
12/6/201664.6965.7363.7865.481,782,233
12/5/201664.5165.7663.6964.45894,993
12/2/201663.5764.5262.9363.87921,670
12/1/201665.0065.8262.6763.341,271,598
11/30/201668.5169.1763.6465.295,726,727
11/29/201670.9970.9967.2068.071,565,863
11/28/201672.7573.9370.3570.711,009,218
11/25/201673.2474.1871.6572.82472,540
11/23/201670.4672.3469.8372.19773,498
11/22/201672.8673.4668.3670.231,429,697
11/21/201671.2773.5771.2573.18872,679
11/18/201672.4173.1471.3871.40808,545
11/17/201670.6373.1070.6372.01668,693
11/16/201671.1772.1070.3871.291,112,705
11/15/201668.7673.0668.6771.531,910,055
11/14/201666.3070.8666.2568.791,830,448
11/11/201662.7266.2361.9465.181,477,523
11/10/201662.5163.7561.4162.53760,783
11/9/201662.1763.9960.1461.991,513,544
11/8/201662.9963.7361.9462.64826,857
11/7/201662.2663.7661.2663.001,194,313
11/4/201660.1663.3660.1661.901,565,238
11/3/201662.8663.6059.4760.082,771,646
11/2/201662.7966.4661.0062.938,302,406
11/1/201677.9579.4577.3777.921,297,331
10/31/201677.1278.8476.4378.241,491,823
10/28/201675.2077.9275.1976.70577,268
10/27/201677.3777.4775.2375.42608,551
10/26/201679.7179.8475.4377.251,532,104
10/25/201681.9681.9679.6880.22423,569
10/24/201680.7683.1580.3982.51499,252
10/21/201682.3082.3080.2980.68420,733
10/20/201681.9582.6681.7982.50522,902
10/19/201682.3182.9381.8782.00644,635
10/18/201682.5083.0482.1582.52429,143
10/17/201681.9082.3781.1081.97374,485
10/14/201682.0982.5081.0781.68725,682
10/13/201681.5982.4580.0181.98516,136
10/12/201682.2083.3881.4482.02440,524
10/11/201683.4383.4381.0081.89646,469
10/10/201683.3585.1383.1483.92513,869
10/7/201682.9883.5081.9982.93720,354
10/6/201683.4584.1982.3783.08722,823
10/5/201682.5584.8681.7883.371,502,442
10/4/201684.9985.4980.5881.931,879,239
10/3/201686.9187.8184.0984.981,258,176
9/30/201688.3689.0286.8187.661,025,933
9/29/201689.8989.9886.2687.802,733,845
9/28/201693.5593.7284.7289.744,490,051
9/27/201692.9793.9092.9393.72472,690
9/26/201693.5993.8592.8593.16446,770
9/23/201694.0094.2493.7493.91595,939
9/22/201694.0094.7993.6994.02541,892
9/21/201693.0093.6992.4193.50633,946
9/20/201693.1793.5092.1092.75731,044
9/19/201693.4093.7292.3093.06545,762
9/16/201692.9894.1392.6693.06763,423
9/15/201691.5293.8590.8192.75583,576
9/14/201690.6492.8090.3791.79559,835
9/13/201692.7093.3791.3491.88469,037
9/12/201692.1693.2491.2093.04485,578
9/9/201695.0495.4092.7692.961,400,931
9/8/201694.8196.3894.2495.80848,976
9/7/201694.4595.8194.1895.01699,211
9/6/201692.5895.5092.1894.28670,034
9/2/201692.0092.7991.3392.09415,773
9/1/201691.3091.9390.3191.71675,001
8/31/201691.7392.0090.7791.09589,718
8/30/201691.6592.4791.3792.13647,563
8/29/201691.5892.6490.5491.65721,626
8/26/201690.5791.4690.0191.24479,677
8/25/201690.5591.7890.0090.62315,692
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center