The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

DexCom

  • DXCM
  • NASDAQ
  • Consumer Products
  • Latest 50.37
  • Currency US$
  • Change -0.48
  • Percent Change -0.944 %
  • Volume 738,976
  • Fri Nov 21, 2014 11:15 AM EST NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 50.37 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 51.72 49.84 51.72 50.37 738,976
Nov 20 51.10 50.10 50.33 50.85 378,577
Nov 19 51.74 50.43 51.44 50.48 561,853
Nov 18 52.60 51.48 51.57 51.59 675,338
Nov 17 53.08 51.67 52.78 51.74 518,319
Nov 14 53.62 52.25 53.40 52.73 522,158
Nov 13 54.50 53.36 53.50 53.63 473,967
Nov 12 54.17 52.65 52.70 54.01 594,054
Nov 11 54.00 52.50 53.08 53.14 845,993
Nov 10 53.50 50.07 50.79 53.50 1,247,952
Nov 7 52.08 46.61 46.79 50.93 2,408,606
Nov 6 44.77 43.45 43.45 44.63 1,172,473
Nov 5 45.17 43.89 45.00 44.00 478,008
Nov 4 45.40 44.10 44.29 44.48 788,466
Nov 3 45.15 43.85 45.15 43.96 623,356
Oct 31 46.24 44.92 46.03 44.95 589,471
Oct 30 45.50 43.95 44.39 44.77 655,118
Oct 29 44.86 44.14 44.27 44.50 558,850
Oct 28 44.53 43.18 43.25 44.16 997,726
Oct 27 43.31 42.57 43.31 43.10 508,420
Oct 24 44.53 43.15 44.22 43.31 598,154
Oct 23 44.53 42.83 43.33 44.08 499,159
Oct 22 44.58 42.12 44.15 42.84 662,058
Oct 21 44.14 42.49 42.65 44.08 544,095
Oct 20 42.19 40.39 40.55 42.00 537,751
Oct 17 42.02 40.64 42.02 40.66 445,587
Oct 16 42.42 40.60 40.85 41.38 601,262
Oct 15 41.93 38.91 40.33 41.49 799,842
Oct 14 41.68 40.55 40.96 40.99 491,390
Oct 13 41.72 39.65 40.62 40.52 653,195
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.