$88.78 +0.98 (%) Dexcom Inc - NASDAQ

Sep. 30, 2016 | 12:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXCM historical data

Date Open High Low Close Volume
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
8/24/201691.7293.8790.2490.35797,856
8/23/201690.3492.2590.0392.09558,137
8/22/201690.6591.4790.0390.56263,390
8/19/201690.5091.3389.9590.94579,571
8/18/201690.2591.4390.2590.90553,012
8/17/201690.5590.7189.9590.29901,287
8/16/201690.9990.9990.2090.62523,149
8/15/201690.5091.3090.1990.88523,640
8/12/201691.0091.0090.0090.53499,974
8/11/201690.8791.1690.4290.92653,223
8/10/201690.2690.9789.1790.24739,668
8/9/201691.0091.4590.5191.10821,521
8/8/201691.2591.7290.4890.66804,412
8/5/201691.0292.2290.7991.23854,568
8/4/201691.5091.7790.6491.50986,516
8/3/201687.8494.5087.5090.871,999,520
8/2/201692.4992.8690.9892.78790,924
8/1/201692.6993.2691.3092.65853,676
7/29/201690.3392.3989.7092.23882,846
7/28/201688.8490.6188.3589.56427,058
7/27/201688.1489.2387.1688.66518,945
7/26/201688.0388.6887.5088.32503,153
7/25/201687.6487.8687.0287.801,010,409
7/22/201687.9689.0586.3187.892,155,284
7/21/201684.6384.6384.6384.630
7/20/201683.8985.1283.5484.63920,603
7/19/201679.2086.3578.9583.042,558,233
7/18/201678.3078.5276.7678.191,190,819
7/15/201678.1078.5076.7677.55743,501
7/14/201680.0280.0877.0478.11874,876
7/13/201680.1280.4779.0479.33538,477
7/12/201679.9081.0079.4079.80622,946
7/11/201679.4979.8278.6479.40735,130
7/8/201679.0079.0077.2978.871,068,802
7/7/201678.5878.8876.2178.21824,023
7/6/201679.0079.1577.9778.69960,168
7/5/201679.5279.5278.4879.05782,931
7/1/201679.6280.2278.9879.58528,867
6/30/201679.2679.8878.3479.331,307,797
6/29/201678.1081.2378.0179.001,261,454
6/28/201676.5078.3276.2278.04843,317
6/27/201676.8377.4674.5975.911,071,239
6/24/201674.6677.8373.1777.461,560,524
6/23/201677.7578.1776.4677.591,240,404
6/22/201677.3377.7776.1777.49962,141
6/21/201677.7477.7475.5577.511,152,381
6/20/201674.8977.6273.9377.241,863,982
6/17/201672.3572.8771.6172.60714,489
6/16/201672.7072.9171.4872.49756,985
6/15/201673.8074.9972.5772.951,032,517
6/14/201672.2373.8071.1773.40979,352
6/13/201671.4474.8570.5872.081,094,301
6/10/201672.2772.9471.1371.91836,481
6/9/201673.3374.7171.4872.671,173,299
6/8/201669.0673.4668.2873.341,724,924
6/7/201668.2969.0868.0269.061,110,472
6/6/201666.8768.9066.5968.57518,080
6/3/201667.5367.9266.5767.51779,766
6/2/201664.5967.6763.5967.641,003,129
6/1/201663.5165.6062.6864.751,459,847
5/31/201665.2565.2963.5964.49859,572
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center