DexCom (DXCM)

Add to Watchlists Create an Alert
20.36 -0.77  -3.64%   NASDAQ May 22, 8:00PM BATS Real time Currency in USD

DexCom Price:

20.36 for May 22, 2013
View Full Chart

DexCom Price Chart

    DexCom Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 82   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 22, 2013 21.12 21.50 20.29 20.36 914344.0
    May 21, 2013 21.18 21.34 20.78 21.13 778244.0
    May 20, 2013 21.05 21.69 21.00 21.24 825099.0
    May 17, 2013 19.46 21.19 19.46 21.18 1.323M
    May 16, 2013 19.50 19.55 19.25 19.45 503505.0
    May 15, 2013 19.98 20.11 19.56 19.59 357014.0
    May 14, 2013 19.90 20.16 19.81 19.98 406850.0
    May 13, 2013 19.40 20.17 19.34 19.92 639018.0
    May 10, 2013 19.60 20.07 19.52 19.80 624772.0
    May 9, 2013 18.97 19.79 18.94 19.54 1.277M
    May 8, 2013 18.42 19.02 18.33 18.94 492970.0
    May 7, 2013 18.20 18.45 17.91 18.45 631775.0
    May 6, 2013 18.58 18.58 18.07 18.12 826243.0
    May 3, 2013 18.31 18.68 18.05 18.60 760734.0
    May 2, 2013 17.25 18.40 17.13 18.05 1.238M
    May 1, 2013 16.50 17.20 15.92 16.90 1.924M
    April 30, 2013 15.82 16.51 15.78 16.41 710165.0
    April 29, 2013 15.57 15.89 15.53 15.85 385741.0
    April 26, 2013 15.48 15.64 15.45 15.55 324769.0
    April 25, 2013 15.38 15.60 15.34 15.49 412306.0
    April 24, 2013 15.15 15.51 15.05 15.41 437220.0
    April 23, 2013 15.40 15.43 15.09 15.21 429268.0
    April 22, 2013 15.53 15.60 15.17 15.27 238770.0
    April 19, 2013 15.14 15.64 15.04 15.50 312861.0
    April 18, 2013 15.44 15.68 15.08 15.12 368928.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    DXCM Price Benchmarks

    Companies
    Medtronic 51.53
    Abbott Laboratories 37.72
    Insulet Corporation 28.69

    DXCM Price Range, Past 5 Years

    Minimum 1.390 Nov 20 2008
    Maximum 21.24 May 20 2013
    Average 10.30