DXCM: DexCom Inc

As of Friday, September 22nd, 2023

$ 87.50

-1.58 -1.77%

Open: 88.40
High: 89.00
Low: 87.14
Volume: 4,477,509
Previous Close on Thursday, September 21st, 2023

$ 89.08

-3.55 -3.83%

Open: 92.34
High: 92.38
Low: 88.85
Volume: 5,292,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 88.40 89.00 87.14 87.50 4,477,509 -1.58 -1.77
2023-09-21 92.34 92.38 88.85 89.08 5,292,624 -3.55 -3.83
2023-09-20 95.37 95.81 92.36 92.63 3,073,285 -1.53 -1.62
2023-09-19 95.29 95.31 92.77 94.16 3,644,253 -1.14 -1.19
2023-09-18 95.69 96.64 94.85 95.30 3,170,724 -1.06 -1.09
2023-09-15 101.85 102.33 95.86 96.35 9,018,703 -5.20 -5.12
2023-09-14 106.23 106.60 100.93 101.55 6,408,905 -3.67 -3.49
2023-09-13 104.99 106.96 104.78 105.22 2,997,430 +0.36 +0.34
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 96.64
On 2023-09-18		 87.14
On 2023-09-22		 -8.85 -9.19 96.64
On 2023-09-18		 87.14
On 2023-09-22		 -9.83 91.73
10D 108.09
On 2023-09-11		 87.14
On 2023-09-22		 -16.85 -16.15 108.09
On 2023-09-11		 87.14
On 2023-09-22		 -19.38 97.39
20D 108.28
On 2023-09-06		 87.14
On 2023-09-22		 -13.48 -13.35 108.28
On 2023-09-06		 87.14
On 2023-09-22		 -19.52 99.87
WTD 96.64
On 2023-09-18		 87.14
On 2023-09-22		 -8.85 -9.19 96.64
On 2023-09-18		 87.14
On 2023-09-22		 -9.83 91.73
MTD 108.28
On 2023-09-06		 87.14
On 2023-09-22		 -13.48 -13.35 108.28
On 2023-09-06		 87.14
On 2023-09-22		 -19.52 99.49
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22