DXCM - DexCom, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201857.2057.5657.2057.2957.2915,808
Feb 16, 201856.7957.7856.3657.3457.34639,300
Feb 15, 201856.2056.8955.5256.7156.71782,300
Feb 14, 201854.1856.1354.1855.7455.74922,300
Feb 13, 201854.6854.9653.5954.6754.67572,900
Feb 12, 201854.2755.3453.8654.6954.69694,700
Feb 09, 201854.8355.1752.9254.3554.351,104,900
Feb 08, 201855.0055.4854.3254.5254.52945,000
Feb 07, 201855.6055.8654.7554.8454.84637,100
Feb 06, 201855.2356.6254.3655.6155.611,186,800
Feb 05, 201857.2358.1755.9356.1956.19776,000
Feb 02, 201857.5758.5956.8657.2857.28851,300
Feb 01, 201857.9858.6757.4057.8757.87720,700
Jan 31, 201859.3059.8958.1258.2058.20842,500
Jan 30, 201857.7559.6657.1559.3159.311,052,200
Jan 29, 201858.0858.9957.4357.6457.641,160,000
Jan 26, 201858.6058.6457.7158.0858.081,068,400
Jan 25, 201858.1558.8657.4358.8258.82747,100
Jan 24, 201855.9258.2955.6857.7457.741,272,700
Jan 23, 201854.7155.9454.3555.7555.751,004,100
Jan 22, 201855.6355.7854.8155.1055.101,208,400
Jan 19, 201856.1956.7055.6456.0556.051,157,200
Jan 18, 201856.3356.8355.2456.2856.281,232,600
Jan 17, 201856.4157.2455.4356.3256.321,263,200
Jan 16, 201857.0857.4056.0756.4156.411,017,700
Jan 12, 201858.2258.2255.8756.7556.751,224,400
Jan 11, 201858.9959.1857.3258.2258.221,167,600
Jan 10, 201854.9858.6854.8158.6058.602,088,800
Jan 09, 201855.9555.9652.0254.6054.602,797,500
Jan 08, 201853.2755.7652.2055.4455.442,230,100
Jan 05, 201852.3953.8551.8153.2653.262,968,100
Jan 04, 201853.9854.2251.0452.2552.255,952,000
Jan 03, 201857.9758.2057.2958.0858.081,409,900
Jan 02, 201857.6259.5357.5457.9957.991,210,100
Dec 29, 201757.3357.9757.1257.3957.39588,600
Dec 28, 201756.7957.3656.4057.3357.33499,600
Dec 27, 201756.7557.2856.4856.8856.88626,000
Dec 26, 201756.2657.3356.1556.9456.94415,800
Dec 22, 201755.8056.3955.3756.1256.12760,300
Dec 21, 201756.9257.1855.0855.7355.731,567,900
Dec 20, 201758.5158.5456.6856.7156.71818,200
Dec 19, 201758.3058.8757.8558.1458.141,055,200
Dec 18, 201757.5258.4656.7258.3558.351,581,200
Dec 15, 201758.2159.1156.7957.0457.041,506,400
Dec 14, 201758.7859.4257.6958.2358.231,435,200
Dec 13, 201757.1558.8456.5758.5158.511,206,700
Dec 12, 201758.8059.5157.2457.2557.251,214,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...