DXCM: DexCom Inc

As of Friday, July 26th, 2024

$ 64.00

-43.85 -40.66%

Open: 66.00
High: 67.44
Low: 62.34
Volume: 53,710,403
Previous Close on Thursday, July 25th, 2024

$ 107.85

-4.09 -3.65%

Open: 111.17
High: 112.55
Low: 107.56
Volume: 7,803,980

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 66.00 67.44 62.34 64.00 53,709,763 -43.85 -40.66
2024-07-25 111.17 112.55 107.56 107.85 7,803,980 -4.09 -3.65
2024-07-24 111.97 113.08 110.00 111.94 3,487,533 -0.19 -0.17
2024-07-23 111.65 113.28 110.44 112.13 2,357,656 +0.48 +0.43
2024-07-22 112.76 113.25 110.75 111.65 1,692,163 -0.01 -0.01
2024-07-19 111.73 112.16 110.04 111.66 2,248,919 +0.96 +0.87
2024-07-18 114.49 116.35 110.65 110.70 2,832,277 -3.91 -3.41
2024-07-17 116.04 117.19 114.58 114.61 2,559,850 -1.45 -1.25
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 113.28
On 2024-07-23		 62.34
On 2024-07-26		 -47.66 -42.68 113.28
On 2024-07-23		 62.34
On 2024-07-26		 -44.97 101.51
10D 117.19
On 2024-07-17		 62.34
On 2024-07-26		 -50.06 -43.89 117.19
On 2024-07-17		 62.34
On 2024-07-26		 -46.80 107.36
20D 117.19
On 2024-07-17		 62.34
On 2024-07-26		 -50.54 -44.12 117.19
On 2024-07-17		 62.34
On 2024-07-26		 -46.80 109.78
WTD 113.28
On 2024-07-23		 62.34
On 2024-07-26		 -47.66 -42.68 113.28
On 2024-07-23		 62.34
On 2024-07-26		 -44.97 101.51
MTD 117.19
On 2024-07-17		 62.34
On 2024-07-26		 -49.38 -43.55 117.19
On 2024-07-17		 62.34
On 2024-07-26		 -46.80 109.59
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

64.00 -43.85 -40.66 53,710,403