DexCom, Inc. (NQ: DXCM)
79.36 USD  -0.41 (-0.51%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 80.10 80.10 78.93 79.36 916,321 -0.41(-0.51%)
Jul 01, 2015 80.57 81.40 79.31 79.77 1,116,298 -0.21(-0.26%)
Jun 30, 2015 79.90 80.23 79.36 79.98 1,282,746 +0.88(+1.11%)
Jun 29, 2015 78.49 80.57 77.93 79.10 1,442,804 -0.50(-0.63%)
Jun 26, 2015 78.17 79.99 77.55 79.60 10,387,160 +1.84(+2.37%)
Jun 25, 2015 77.50 78.17 77.02 77.76 825,123 +0.66(+0.86%)
Jun 24, 2015 77.97 78.10 76.76 77.10 805,330 -0.83(-1.07%)
Jun 23, 2015 77.80 78.00 77.25 77.93 708,562 +0.12(+0.15%)
Jun 22, 2015 78.38 78.38 77.04 77.81 647,145 +0.19(+0.24%)
Jun 19, 2015 77.63 77.98 76.87 77.62 889,805 +0.22(+0.28%)
Jun 18, 2015 75.02 77.67 75.02 77.40 938,117 +2.43(+3.24%)
Jun 17, 2015 73.06 75.49 73.02 74.97 827,851 +2.18(+2.99%)
Jun 16, 2015 72.02 73.33 71.80 72.79 488,212 +0.42(+0.58%)
Jun 15, 2015 71.39 72.47 70.02 72.37 701,923 -0.07(-0.10%)
Jun 12, 2015 73.35 73.35 72.10 72.44 662,607 -0.95(-1.29%)
Jun 11, 2015 72.27 73.50 71.95 73.39 409,406 +1.22(+1.69%)
Jun 10, 2015 71.42 72.50 70.59 72.17 544,119 +1.27(+1.79%)
Jun 09, 2015 71.74 70.02 70.90 611,071 -0.84(-1.17%)
Jun 08, 2015 72.83 72.83 71.56 71.74 491,970 -0.87(-1.20%)
Jun 05, 2015 71.96 72.87 71.43 72.61 619,790 +0.75(+1.04%)
Jun 04, 2015 72.11 72.39 70.59 71.86 652,361 -0.62(-0.86%)
Jun 03, 2015 72.93 72.99 71.84 72.48 453,502 -0.11(-0.15%)
Jun 02, 2015 72.03 73.39 71.50 72.59 481,133 +0.24(+0.33%)
Jun 01, 2015 71.61 73.00 71.19 72.35 566,264 +0.63(+0.88%)
May 29, 2015 71.00 72.72 70.75 71.72 704,926 +0.45(+0.63%)
May 28, 2015 71.44 71.80 70.36 71.27 680,101 -0.37(-0.52%)
May 27, 2015 68.63 71.73 68.22 71.64 847,212 +2.99(+4.36%)
May 26, 2015 68.00 69.16 67.68 68.65 574,504 -0.03(-0.04%)
May 22, 2015 68.68 68.68 68.68 0 +0.43(+0.63%)
May 21, 2015 68.97 69.21 67.78 68.25 457,718 -0.92(-1.33%)
May 20, 2015 70.00 70.34 68.74 69.17 346,809 -0.62(-0.89%)
May 19, 2015 70.00 70.38 69.27 69.79 439,684 -0.31(-0.44%)
May 18, 2015 68.30 70.37 67.93 70.10 480,080 +1.71(+2.50%)
May 15, 2015 69.01 69.22 67.72 68.39 290,148 -0.54(-0.78%)
May 14, 2015 68.03 69.80 66.55 68.93 569,628 +1.16(+1.71%)
May 13, 2015 68.21 68.26 66.50 67.77 367,068 -0.31(-0.46%)
May 12, 2015 67.21 68.58 66.15 68.08 570,472 +0.48(+0.71%)
May 11, 2015 67.75 68.72 67.40 67.60 458,854 -0.30(-0.44%)
May 08, 2015 68.23 68.98 67.16 67.90 617,094 +0.42(+0.62%)
May 07, 2015 66.11 68.36 65.90 67.48 705,359 +1.16(+1.75%)
May 06, 2015 66.24 66.74 65.39 66.32 497,161 +0.12(+0.18%)
May 05, 2015 67.81 68.49 65.76 66.20 713,243 -1.99(-2.92%)
May 04, 2015 66.74 68.63 66.66 68.19 790,953 +1.07(+1.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here