DexCom (DXCM)

10.79 +0.30  +2.86%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

DexCom Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 10.49 10.80 10.49 10.79 301524
May 24, 2012 10.63 10.69 10.38 10.49 451061
May 23, 2012 10.42 10.65 10.26 10.64 425995
May 22, 2012 10.69 10.82 10.43 10.57 392651
May 21, 2012 10.42 10.74 10.39 10.69 497143
May 18, 2012 10.40 10.56 10.33 10.41 787002
May 17, 2012 10.55 10.55 10.38 10.42 466321
May 16, 2012 10.47 10.83 10.47 10.50 762625
May 15, 2012 10.23 10.49 10.23 10.44 250176
May 14, 2012 10.24 10.39 10.18 10.25 245897
May 11, 2012 10.39 10.57 10.25 10.36 302833
May 10, 2012 10.49 10.55 10.34 10.50 378278
May 9, 2012 10.17 10.46 10.15 10.42 277818
May 8, 2012 10.00 10.35 9.954 10.33 299070
May 7, 2012 10.00 10.19 9.92 10.10 321164
May 4, 2012 9.99 10.20 9.81 10.02 464553
May 3, 2012 10.00 10.10 9.75 10.01 1165079
May 2, 2012 9.69 10.11 9.63 10.11 640091
May 1, 2012 9.78 10.01 9.78 9.80 481881
April 30, 2012 9.99 9.99 9.77 9.78 337500
April 27, 2012 9.92 10.04 9.80 9.97 260687
April 26, 2012 9.85 9.91 9.780 9.85 354787
April 25, 2012 9.87 9.93 9.75 9.85 362640
April 24, 2012 9.67 9.83 9.615 9.70 420499
April 23, 2012 9.48 9.71 9.43 9.68 916286
April 20, 2012 9.81 9.81 9.58 9.60 527500
April 19, 2012 9.57 9.82 9.52 9.60 455937
April 18, 2012 9.56 9.67 9.48 9.58 698905
April 17, 2012 9.62 9.80 9.56 9.64 256902
April 16, 2012 9.56 9.65 9.45 9.52 304100
April 13, 2012 9.71 9.79 9.36 9.51 547234
April 12, 2012 9.69 9.93 9.69 9.78 261537
April 11, 2012 9.62 9.75 9.49 9.65 383651
April 10, 2012 10.03 10.10 9.40 9.49 517936
April 9, 2012 10.23 10.34 10.02 10.02 512496
April 5, 2012 10.62 10.66 10.44 10.45 876910
April 4, 2012 10.67 10.76 10.60 10.71 600430
April 3, 2012 10.64 10.84 10.59 10.75 382120
April 2, 2012 10.35 10.71 10.28 10.63 541880
March 30, 2012 10.61 10.61 10.32 10.43 413394
March 29, 2012 10.40 10.53 10.34 10.50 184039
March 28, 2012 10.75 10.75 10.30 10.52 352073
March 27, 2012 10.82 10.99 10.71 10.72 375029
March 26, 2012 10.46 10.82 10.35 10.75 411850
March 23, 2012 10.26 10.41 10.21 10.35 242221
March 22, 2012 10.41 10.41 10.19 10.27 259471
March 21, 2012 10.55 10.69 10.39 10.50 152104
March 20, 2012 10.83 10.83 10.83 10.83 0.00
March 19, 2012 10.82 11.00 10.69 10.83 215459
March 16, 2012 10.92 10.97 10.71 10.83 361206
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DXCM News

Listen to $DXCM at deutsche bank ag health care conference - live at 09:20 AM, ondemand after - http://stks.co/3iYr
about 21 days ago by earningscast
Range break long watchlist for tmrw: $CTB $DXCM $TDC $NKE $CF $AGU $PVH $DDS $SLE $CBE $BEAM $JWN $PLCE $JOE $HPQ $CTXS $EQR
about 26 days ago by TheEquitiesRoom
$DXCM filed latest Quarterly Report http://stks.co/3dVA
about 26 days ago by MarketBrief
DexCom, Inc. (DXCM) Misses Q1 EPS by 2c
May 02, 4:26PM Street Insider
$DXCM amended latest Annual Report http://stks.co/37jd
about 61 days ago by MarketBrief
$DXCM forms bullish "Continuation Wedge" chart pattern. http://stks.co/2tRo
about 74 days ago by RecogniaEvents
DEXCOM INC Financials
Feb 29, 1:04PM
RT @ChartSwingTrade Potential earning movers tomorrow based on charts - $BOOM $UEIC $DXCM $AXTI $OVTI $SD Many earnings moves today faded
about 95 days ago by 1973Hog
DexCom, Inc. (DXCM) Posts Mixed Q4 Results
Feb 23, 4:28PM Street Insider
Listen to $DXCM Q4 2011 earnings call - live at 04:30 PM, ondemand after - http://stks.co/2XOD
about 95 days ago by earningscast
$DXCM Reports Q4 EPS $(0.18) vs $(0.17) Est; Revenues $22.40M vs $21.63M Est
about 95 days ago by Benzinga
$DXCM Announces Acquisition of SweetSpot Diabetes Care for $4.5M
about 95 days ago by Benzinga
$DXCM - cup... with handle forming???? http://chart.ly/scrc44t
about 124 days ago by exkapie
...would not hurt them if the market pulls back a bit here. The patterns look very good however. $ACOM $DXCM $CROX $STMP
about 132 days ago by ChartSwingTrade
$ACOM $DXCM $CROX $STMP - all forming VERY nice flag patterns here and are probably my favorite candidates this week. A little more rest...
about 132 days ago by ChartSwingTrade
Brean Murray Initiates DexCom at Buy
Jan 17, 7:22AM Benzinga
All I want for the New Year is for most of my daily charts to look like $DXCM, what a lovely thing.
about 151 days ago by jstajrk2
$DXCM http://stks.co/1iMQ from watch list is into the gap but vol so far only 23% of ave full day
about 152 days ago by StockTiger
$DXCM http://stks.co/1eRW 50-day is at $8.75 so over that on good volume
about 159 days ago by StockTiger
$DXCM http://stks.co/1da1 Nice move yest on +volume. Sitting on 50d and top of recent range.
about 160 days ago by TER_Intraday
EBR Watchlist/worksheet/3 Trading Ideas: $GOOG $VCHC $TZOO $GMCR $DXCM http://stks.co/1dZo
about 160 days ago by TER_Intraday
$DXCM http://stks.co/1dA2 Gap to fill. 50MA right above.
about 160 days ago by VexTrades
$DXCM http://stks.co/1ZoX long setup
about 165 days ago by stt2318
$DXCM http://stks.co/1Hve long setup
about 183 days ago by stt2318
$DXCM New 52 Week Low - Crossed daily lows support.
about 196 days ago by TradeIdeasQuant

Recent Quotes

Symbol Price Chg Chg % Market Cap
DXCM 10.79 +0.30 +2.86% 729.73M
DX 9.35 +0.03 +0.32% 506.02M
DWX 42.82 -0.02 -0.05%
DWSN 24.95 +0.07 +0.28% 197.60M
DSX 8.25 +0.27 +3.38% 681.20M
DSW 61.17 -0.22 -0.36% 2.682B
DSUM 23.85 -0.03 -0.13%
DSU 4.12 +0.10 +2.49%
DSTI 1.09 +0.08 +7.92% 1.504M
DST 51.79 -0.68 -1.30% 2.307B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close