TipRanks
Go Ultimate55% OFF

Dexcom (DC4) Historical Prices

DE:DC4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202672.8075.4072.8075.4075.40+6.50%1020.98
Oct 29, 202671.4071.8070.8070.8070.80+0.00%130.12
Oct 28, 202670.4070.8070.2070.8070.80-0.28%00.00
Oct 27, 202670.2071.0070.2071.0071.00+2.01%00.00
Oct 26, 202669.4069.6069.4069.6069.60-1.14%00.00
Oct 23, 202669.8070.4069.8070.4070.40+0.00%00.00
Oct 22, 202671.4071.8070.4070.4070.40-2.22%00.00
Oct 21, 202676.2076.4072.0072.0072.00-6.01%00.00
Oct 20, 202676.8077.0076.6076.6076.60+0.26%00.00
Oct 19, 202676.8076.8076.4076.4076.40-1.80%1000.78
Oct 16, 202678.2078.2077.8077.8077.80+0.52%20.02
Oct 15, 202675.0077.6075.0077.4077.40+2.11%500.39
Oct 14, 202676.0077.4075.8075.8075.80-0.52%1501.19
Oct 13, 202677.0077.0076.2076.2076.20-0.52%00.00
Oct 12, 202675.2076.6075.2076.6076.60+2.13%50.04
Oct 09, 202675.2075.6075.0075.0075.00+0.27%00.00
Oct 08, 202675.4075.4074.8074.8074.80-1.06%00.00
Oct 07, 202674.6075.6073.6075.6075.60+0.80%4002.95
Oct 06, 202677.6077.6075.0075.0075.00-2.60%180.13
Oct 05, 202676.4077.0076.2077.0077.00+0.79%00.00
Oct 02, 202677.2077.2076.4076.4076.40-0.52%780.58
Oct 01, 202676.6077.0076.6076.8076.80+1.32%00.00
Sep 30, 202676.2076.2075.8075.8075.80+0.00%00.00
Sep 29, 202676.2076.4075.8075.8075.80-0.79%150.11
Sep 28, 202676.2076.4076.2076.4076.40-0.26%250.18
Sep 25, 202676.8077.0076.6076.6076.60-0.26%550.40
Sep 24, 202677.0077.0076.8076.8076.80-1.29%00.00
Sep 23, 202678.8078.8077.8077.8077.80-1.02%50.04
Sep 22, 202677.8078.6077.0078.6078.60+1.55%3522.64
Sep 21, 202678.0078.2077.4077.4077.40+0.00%00.00
Sep 18, 202676.8077.4076.8077.4077.40+1.57%1100.84
Sep 17, 202676.2077.0076.2076.2076.20-0.78%3192.52
Sep 16, 202675.0076.8075.0076.8076.80+3.50%460.37
Sep 15, 202673.2074.2073.2074.2074.20+1.64%00.00
Sep 14, 202671.8073.0071.8073.0073.00+1.67%00.00
Sep 11, 202673.2073.2071.8071.8071.80-1.10%220.17
Sep 10, 202672.2072.6072.2072.6072.60-0.27%5084.04
Sep 09, 202672.4072.8072.4072.8072.80+0.00%00.00
Sep 08, 202674.8075.0072.8072.8072.80-3.70%260.20
Sep 07, 202675.6075.8075.6075.6075.60-0.53%750.59
Sep 04, 202676.0076.0076.0076.0076.00-1.30%00.00
Sep 03, 202677.0077.0077.0077.0077.00-1.28%00.00
Sep 02, 202678.0078.0078.0078.0078.00-0.51%00.00
Sep 01, 202677.4078.4077.4078.4078.40+1.03%2201.78
Aug 31, 202677.6077.6077.6077.6077.60-0.77%00.00
Aug 28, 202678.2078.2078.2078.2078.20+1.03%00.00
Aug 27, 202677.4077.4077.4077.4077.40+2.11%00.00
Aug 26, 202675.8075.8075.8075.8075.80-2.32%00.00
Aug 25, 202678.0078.0077.6077.6077.60-2.02%10.01
Aug 24, 202679.6079.6079.2079.2079.20+1.54%250.19