DXCM: DexCom Inc

As of Thursday, March 28th, 2024

$ 138.70

-0.78 -0.56%

Open: 139.98
High: 140.80
Low: 138.52
Volume: 2,511,413
Previous Close on Wednesday, March 27th, 2024

$ 139.48

-0.45 -0.32%

Open: 141.55
High: 141.87
Low: 138.12
Volume: 2,015,471
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 139.98 140.80 138.52 138.70 2,511,413 -0.78 -0.56
2024-03-27 141.55 141.87 138.12 139.48 2,015,471 -0.45 -0.32
2024-03-26 140.69 142.00 138.50 139.93 3,096,083 -0.17 -0.12
2024-03-25 133.39 140.88 133.39 140.10 3,916,913 +6.92 +5.20
2024-03-22 133.54 134.38 131.36 133.18 1,426,190 -0.23 -0.17
2024-03-21 133.48 136.45 133.15 133.41 2,184,560 +0.88 +0.66
2024-03-20 134.87 135.81 131.31 132.53 1,921,313 -1.64 -1.22
2024-03-19 133.83 134.33 131.64 134.17 2,267,982 -0.55 -0.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 142.00
On 2024-03-26
131.36
On 2024-03-22
5.29 3.97 142.00
On 2024-03-26
138.12
On 2024-03-27
-2.74 138.28
10D 142.00
On 2024-03-26
128.62
On 2024-03-15
9.20 7.10 136.45
On 2024-03-21
131.36
On 2024-03-22
-3.73 135.67
20D 142.00
On 2024-03-26
113.69
On 2024-03-01
23.63 20.54 137.93
On 2024-03-07
128.62
On 2024-03-15
-6.75 132.72
WTD 142.00
On 2024-03-26
133.39
On 2024-03-25
5.52 4.14 142.00
On 2024-03-26
138.12
On 2024-03-27
-2.74 139.55
MTD 142.00
On 2024-03-26
113.69
On 2024-03-01
23.63 20.54 137.93
On 2024-03-07
128.62
On 2024-03-15
-6.75 132.72
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

138.70 -0.78 -0.56 2,511,413