The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

DexCom

  • DXCM
  • NASDAQ
  • Consumer Products
  • Latest 36.61
  • Currency US$
  • Change 0.68
  • Percent Change 1.893 %
  • Volume 533,658
  • Fri Jul 11, 2014 04:00 PM EDT 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: 36.61 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 36.74 35.60 35.81 36.61 533,658
Jul 10 36.39 34.67 34.92 35.93 423,500
Jul 9 36.30 35.38 35.38 36.17 589,128
Jul 8 37.82 35.24 37.74 35.35 1,196,844
Jul 7 39.68 37.84 39.68 37.93 694,141
Jul 3 40.10 39.35 40.00 39.83 235,891
Jul 2 40.51 39.50 39.71 39.73 550,950
Jul 1 40.08 39.37 39.93 39.68 1,416,899
Jun 30 40.21 39.43 39.50 39.66 902,195
Jun 27 40.25 39.34 40.17 39.65 1,016,446
Jun 26 40.98 40.15 40.88 40.40 559,629
Jun 25 40.98 40.20 40.49 40.81 519,563
Jun 24 41.59 40.59 40.61 40.74 643,525
Jun 23 41.55 40.52 40.97 40.91 788,399
Jun 20 41.06 39.67 40.00 41.00 1,022,859
Jun 19 40.02 39.33 39.92 39.99 519,531
Jun 18 39.91 39.03 39.09 39.89 795,479
Jun 17 39.98 37.24 37.95 39.22 1,320,233
Jun 16 37.87 36.04 36.15 37.83 817,799
Jun 13 37.06 35.29 36.19 36.00 518,076
Jun 12 36.49 35.46 36.13 36.01 555,593
Jun 11 36.96 35.91 36.84 36.23 453,184
Jun 10 37.52 36.51 37.16 37.08 662,585
Jun 9 37.48 36.37 36.55 37.38 838,915
Jun 6 36.73 36.04 36.60 36.72 663,140
Jun 5 36.48 35.50 35.54 36.13 890,428
Jun 4 34.91 33.25 33.75 34.88 1,144,224
Jun 3 33.17 32.14 32.78 32.58 581,053
Jun 2 33.79 32.48 33.64 33.24 447,891
May 30 34.65 33.58 34.43 33.76 795,997