DXCM - DexCom, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201758.8059.5157.7558.0058.00599,191
Dec 11, 201761.2362.3557.7158.4558.451,778,500
Dec 08, 201760.0261.8859.9161.5361.532,123,700
Dec 07, 201758.9460.3158.6259.9759.97970,200
Dec 06, 201758.1959.2857.6858.8358.831,087,700
Dec 05, 201757.7558.8357.4158.0058.001,266,600
Dec 04, 201758.6659.7457.7157.8857.881,604,900
Dec 01, 201758.1958.8456.7258.0258.021,855,500
Nov 30, 201759.0259.5856.9458.4358.436,217,700
Nov 29, 201758.0060.9057.8159.3859.382,337,400
Nov 28, 201755.5558.2555.2157.8157.811,663,700
Nov 27, 201755.5056.1054.8055.5555.551,964,500
Nov 24, 201756.0156.0155.0055.5555.55626,500
Nov 22, 201755.2155.8454.6055.3555.351,225,600
Nov 21, 201755.0955.6153.8655.1155.111,771,400
Nov 20, 201754.0055.4153.6954.6654.661,227,600
Nov 17, 201752.9654.0952.2054.0154.011,538,200
Nov 16, 201752.2553.1651.4753.0253.02967,000
Nov 15, 201751.3752.5951.1452.0052.001,352,700
Nov 14, 201751.5652.4450.5551.5551.551,774,100
Nov 13, 201750.3351.9150.0951.5551.551,176,800
Nov 10, 201750.9151.4549.8050.7450.741,087,000
Nov 09, 201749.6150.6449.1750.3850.381,189,400
Nov 08, 201750.1050.4048.9048.9948.992,212,900
Nov 07, 201750.0050.6949.4650.1150.111,379,300
Nov 06, 201749.2050.0948.9549.9449.941,512,000
Nov 03, 201747.7149.3846.9849.1249.121,722,700
Nov 02, 201747.2050.3046.4147.7247.723,718,900
Nov 01, 201745.1245.6344.5044.8644.862,174,000
Oct 31, 201745.2945.9244.8544.9744.971,598,800
Oct 30, 201744.1345.2943.7445.2445.241,742,500
Oct 27, 201744.5144.7844.1244.5644.561,443,500
Oct 26, 201744.5744.9643.7644.4644.461,031,300
Oct 25, 201744.4145.0044.0044.6944.691,646,400
Oct 24, 201744.4944.9744.0144.5544.551,550,000
Oct 23, 201744.5145.8844.5144.7744.771,700,300
Oct 20, 201745.1045.5144.4644.7844.78918,100
Oct 19, 201744.9845.2143.9044.9844.981,326,800
Oct 18, 201744.9845.3444.0344.9544.951,322,900
Oct 17, 201745.2445.5043.8744.9944.991,527,500
Oct 16, 201745.8045.9744.5744.9744.972,195,900
Oct 13, 201746.4646.5145.7346.0446.041,441,500
Oct 12, 201747.2547.5046.2346.8446.841,077,800
Oct 11, 201746.3847.2246.1547.2047.201,295,000
Oct 10, 201747.2147.4945.7646.1046.102,403,500
Oct 09, 201747.8748.0747.0847.2847.281,704,300
Oct 06, 201748.2048.4047.5547.7447.742,292,300
Oct 05, 201747.9748.8347.0748.0048.004,856,900
Oct 04, 201746.8248.1546.5348.1048.103,834,800
Oct 03, 201749.7149.9846.3147.1847.184,588,500
Oct 02, 201749.3250.3148.7549.6649.663,585,200
Sep 29, 201745.7549.1645.6148.9348.939,358,000
Sep 28, 201747.8948.0042.6245.4445.4430,792,100
Sep 27, 201768.4268.8567.3667.4767.47875,600
Sep 26, 201769.3969.4167.8767.9267.92539,200
Sep 25, 201770.0070.1768.6069.1569.15751,200
Sep 22, 201769.7270.2869.1069.9969.99672,700
Sep 21, 201770.3270.4469.2469.5069.50495,400
Sep 20, 201769.2870.2768.9270.2370.23870,100
Sep 19, 201769.2469.5968.0869.4669.461,017,000
Sep 18, 201770.7671.0168.8869.2669.261,169,900
Sep 15, 201771.9472.4970.1070.2970.29824,600
Sep 14, 201774.4374.4372.2272.3572.35715,500
Sep 13, 201773.3475.4473.3474.9674.96855,000
Sep 12, 201773.5173.9072.5973.6173.61732,100
Sep 11, 201771.8173.2570.9073.1373.131,970,900
Sep 08, 201771.1271.3169.7371.2671.261,231,900
Sep 07, 201774.9575.4371.0971.2371.231,385,500
Sep 06, 201776.1976.3974.1075.1375.131,554,500
Sep 05, 201774.4975.9273.8175.8575.852,001,800
Sep 01, 201774.7475.1873.7974.9674.96872,300
Aug 31, 201773.9175.6473.9174.6174.611,047,800
Aug 30, 201775.0575.0573.9774.1474.141,182,900
Aug 29, 201775.2075.5474.8775.2375.23663,900
Aug 28, 201775.2375.8274.7275.4575.451,127,800
Aug 25, 201775.6776.1175.2475.5275.52954,900
Aug 24, 201775.1675.8974.6575.5075.50636,800
Aug 23, 201775.3175.9874.7975.1975.19739,400
Aug 22, 201773.5778.9273.0675.9175.911,789,400
Aug 21, 201773.1573.6572.1773.0673.06904,800
Aug 18, 201772.5874.4972.1373.2073.201,234,900
Aug 17, 201772.9773.6772.7072.7872.781,351,400
Aug 16, 201771.7873.4771.1873.0673.06752,100
Aug 15, 201771.6971.6970.6771.2271.22539,300
Aug 14, 201770.3272.2569.9071.6271.62864,400
Aug 11, 201769.6770.2869.0569.6069.60940,700
Aug 10, 201771.3771.5169.6569.8069.801,653,700
Aug 09, 201770.9471.6470.5571.5471.541,044,000
Aug 08, 201771.2071.8271.0371.3171.311,057,400
Aug 07, 201770.9871.6170.8771.3171.31645,200
Aug 04, 201771.2671.5770.8571.1471.14866,800
Aug 03, 201771.2971.9970.1470.7470.742,140,600
Aug 02, 201771.6571.7769.7471.3071.304,151,800
Aug 01, 201767.0067.5466.8266.8466.841,655,800
Jul 31, 201767.0267.3666.2866.6166.611,107,000
Jul 28, 201766.4167.3766.0067.0567.051,960,100
Jul 27, 201769.0669.0666.2566.4966.492,107,600
Jul 26, 201769.8570.4068.7468.7568.75851,600
Jul 25, 201769.7870.9968.8770.0070.001,433,800
Jul 24, 201769.3170.4769.1969.7169.711,580,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...