$51.46 +0.11 (%) Dexcom Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXCM historical data

Date Open High Low Close Volume
11/28/201451.6852.2451.3551.46418,078
11/26/201450.8351.5450.6351.35436,725
11/25/201451.4151.8050.4350.71643,029
11/24/201450.4151.2650.0651.18804,929
11/21/201451.7251.7249.8450.37738,976
11/20/201450.3351.1050.1050.85378,577
11/19/201451.4451.7450.4350.48561,853
11/18/201451.5752.6051.4851.59675,338
11/17/201452.7853.0851.6751.74518,319
11/14/201453.4053.6252.2552.73522,158
11/13/201453.5054.5053.3653.63473,967
11/12/201452.7054.1752.6554.01594,054
11/11/201453.0854.0052.5053.14845,993
11/10/201450.7953.5050.0753.501,247,952
11/7/201446.7952.0846.6150.932,408,606
11/6/201443.4544.7743.4544.631,172,473
11/5/201445.0045.1743.8944.00478,008
11/4/201444.2945.4044.1044.48788,466
11/3/201445.1545.1543.8543.96623,356
10/31/201446.0346.2444.9244.95589,471
10/30/201444.3945.5043.9544.77655,118
10/29/201444.2744.8644.1544.50558,850
10/28/201443.2544.5343.1844.16997,726
10/27/201443.3143.3142.5743.10508,420
10/24/201444.2244.5343.1543.31598,154
10/23/201443.3344.5342.8344.08499,159
10/22/201444.1544.5842.1242.84662,058
10/21/201442.6544.1442.4944.08544,095
10/20/201440.5542.1940.3942.00537,751
10/17/201442.0242.0240.6440.66445,587
10/16/201440.8542.4240.6041.38601,262
10/15/201440.3341.9338.9141.49799,842
10/14/201440.9641.6840.5540.99491,390
10/13/201440.6241.7239.6540.52653,195
10/10/201440.4042.0440.2940.50515,757
10/9/201441.8942.5240.6540.67410,080
10/8/201440.3442.0540.0041.93489,294
10/7/201440.6341.1440.2640.37458,246
10/6/201442.8242.9941.2441.25524,183
10/3/201441.2542.9341.1842.59683,438
10/2/201439.0641.0238.7740.65516,428
10/1/201439.7839.8438.8039.08715,916
9/30/201441.2241.4339.9839.99578,649
9/29/201440.5041.6740.1241.39390,074
9/26/201440.6941.1940.5941.00279,367
9/25/201441.3341.3340.3540.59455,286
9/24/201440.5241.6340.1241.38457,207
9/23/201440.1840.7939.9140.34759,945
9/22/201441.6441.6539.9040.45591,695
9/19/201442.4242.4841.4741.78747,551
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center