DXCM: DexCom Inc

As of Wednesday, April 24th, 2024

$ 137.87

+3.87 +2.89%

Open: 132.79
High: 138.50
Low: 132.47
Volume: 3,227,763
Previous Close on Tuesday, April 23rd, 2024

$ 134.00

+2.48 +1.89%

Open: 131.47
High: 135.31
Low: 131.00
Volume: 2,005,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 132.79 138.50 132.47 137.87 3,227,575 +3.87 +2.89
2024-04-23 131.47 135.31 131.00 134.00 2,005,487 +2.48 +1.89
2024-04-22 131.26 132.36 129.74 131.52 2,110,182 +0.81 +0.62
2024-04-19 134.64 135.06 129.17 130.71 2,849,414 -3.59 -2.67
2024-04-18 134.36 135.99 133.58 134.30 2,116,037 +0.44 +0.33
2024-04-17 136.07 136.64 132.88 133.86 3,204,693 -2.66 -1.95
2024-04-16 135.29 137.83 133.21 136.52 3,021,154 +1.96 +1.46
2024-04-15 137.81 138.02 134.50 134.56 2,545,728 -1.58 -1.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 138.50
On 2024-04-24		 129.17
On 2024-04-19		 4.01 3.00 135.99
On 2024-04-18		 129.17
On 2024-04-19		 -5.02 133.68
10D 141.25
On 2024-04-11		 129.17
On 2024-04-19		 -2.45 -1.75 141.25
On 2024-04-11		 129.17
On 2024-04-19		 -8.55 134.91
20D 141.99
On 2024-04-09		 129.17
On 2024-04-19		 -2.06 -1.47 141.99
On 2024-04-09		 129.17
On 2024-04-19		 -9.03 136.67
WTD 138.50
On 2024-04-24		 129.74
On 2024-04-22		 7.16 5.48 132.36
On 2024-04-22		 132.36
On 2024-04-22		 0.00 134.46
MTD 141.99
On 2024-04-09		 129.17
On 2024-04-19		 -0.83 -0.60 141.99
On 2024-04-09		 129.17
On 2024-04-19		 -9.03 136.40
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

137.87 +3.87 +2.89 3,227,763