DexCom, Inc. (DXCM) NASDAQ

67.78

+1.75(+2.65%)

Updated at October 08 03:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 202566.7766.0366.0367.4365.883.7M
October 06, 202567.966.3666.366866.125.93M
October 03, 202566.7867.0567.0567.6366.374.44M
October 02, 202565.7966.4466.4466.8264.674.89M
October 01, 202567.2166.0866.0867.8663.537.61M
September 30, 202566.767.2967.2967.6166.183.79M
September 29, 202567.3466.4666.4667.3765.185.87M
September 26, 202568.0567.167.169.2566.717.42M
September 25, 202566.768.368.368.5765.56.57M
September 24, 202568.2767.567.570.1867.146.9M
September 23, 202569.0168.268.269.9868.036.16M
September 22, 202567.6969.5169.5170.566.5711.28M
September 19, 20257567.4567.4575.1866.920.84M
September 18, 202572.9375.7875.7875.9671.88.6M
September 17, 202576.9976.4476.4477.8375.557.42M
September 16, 202575.7976.5576.5577.7375.64.3M
September 15, 202576.4475.5875.5878.9675.533.86M
September 12, 202575.7776.2276.2276.6975.392.89M
September 11, 202576.27767677.9375.96.33M
September 10, 202577.97767678.2875.564.89M
September 09, 202577.6178.478.479.277.612.5M
September 08, 202579.35787879.6577.744.1M
September 05, 202580.8880.5180.5181.679.482.72M
September 04, 202579.280.7680.7681.6478.684.98M
September 03, 202574.3278.9278.9279.51746.7M
September 02, 202574.1774.374.375.1173.474.47M
August 29, 202575.0875.3475.3475.874.542.92M
August 28, 202576.2675.0875.0876.3674.215.97M
August 27, 202575.876.3876.3876.9774.743.59M
August 26, 202576.2576.1276.1276.8975.724.84M
August 25, 202581.7175.9675.9682.275.896.48M
August 22, 202581.0182.2682.2682.3680.473.67M
August 21, 202581.4580.6280.6281.9379.833.47M
August 20, 202580.7781.6781.6782.0580.433.58M
August 19, 202580.6880.980.981.4280.322.21M
August 18, 202580.9380.8280.8281.7480.322.98M
August 15, 202580.2980.9580.9582.0480.292.23M
August 14, 202579.7479.9679.9680.2178.862.23M
August 13, 202580.6779.9679.9581.5179.874.07M
August 12, 202578.580.1780.1780.3678.153.61M
August 11, 202578.7477.8577.8579.2277.64.22M
August 08, 202576.2778.8678.8679.0576.273.87M
August 07, 202577.1276.476.477.9575.593.08M
August 06, 202575.4876.476.477.9574.84.84M
August 05, 202576.375.4675.4676.5374.885.09M
August 04, 202579.976.2576.2580.2275.946.54M
August 01, 202580.5779.2879.2880.8678.935.24M
July 31, 202585.780.7780.778780.469.24M
July 30, 202589.3589.0689.0689.9888.34.52M
July 29, 202589.6489.3589.3589.9688.972.42M
July 28, 202588.9989.5389.5389.7688.632.7M
July 25, 202587.2288.9988.9989.0786.693.05M
July 24, 202586.5486.7486.7487.1486.061.99M
July 23, 202586.1986.4386.4386.7885.492.18M
July 22, 202584.4985.1285.1285.6584.251.97M
July 21, 202583.9684.0384.0384.583.32.09M
July 18, 202584.783.8983.8984.7883.232.62M
July 17, 202584.0984.184.185.983.544.78M
July 16, 202585.4984.1384.1385.5783.852.35M
July 15, 202586.0384.7884.7886.1484.672.13M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved