DXCM: DexCom Inc

As of Tuesday, September 17th, 2024

$ 70.09

-- 0 0%

Open: 70.09
High: 70.09
Low: 70.09
Volume: N/A
Previous Close on Monday, September 16th, 2024

$ 70.09

+0.58 +0.83%

Open: 70.42
High: 71.52
Low: 69.93
Volume: 4,008,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 70.42 71.52 69.93 70.09 4,008,670 +0.58 +0.83
2024-09-13 68.97 69.90 68.14 69.51 2,613,896 +0.69 +1.00
2024-09-12 68.47 69.30 67.34 68.82 3,592,820 +0.35 +0.51
2024-09-11 68.38 68.56 66.86 68.47 3,842,866 -0.08 -0.12
2024-09-10 69.83 70.01 68.06 68.55 2,558,085 -1.16 -1.66
2024-09-09 68.87 71.56 68.74 69.71 3,612,879 +1.10 +1.60
2024-09-06 69.24 69.27 66.95 68.61 3,698,000 -0.44 -0.64
2024-09-05 69.66 69.80 67.52 69.05 4,719,765 -0.77 -1.10
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 71.52
On 2024-09-16		 66.86
On 2024-09-11		 0.38 0.55 70.01
On 2024-09-10		 66.86
On 2024-09-11		 -4.50 69.09
10D 73.28
On 2024-09-03		 66.86
On 2024-09-11		 0.75 1.08 73.28
On 2024-09-03		 66.86
On 2024-09-11		 -8.76 69.50
20D 77.77
On 2024-08-19		 66.86
On 2024-09-11		 -4.56 -6.11 77.77
On 2024-08-19		 66.86
On 2024-09-11		 -14.03 71.02
WTD 71.52
On 2024-09-16		 69.93
On 2024-09-16		 0.58 0.83 -- -- -- 70.09
MTD 73.28
On 2024-09-03		 66.86
On 2024-09-11		 0.75 1.08 73.28
On 2024-09-03		 66.86
On 2024-09-11		 -8.76 69.50
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

180.45 -0.99 -0.55 2,176,971
KO

The Coca-Cola Company

72.33 +0.23 +0.32 1,972,849
PFE

Pfizer Inc.

29.86 -0.21 -0.70 6,235,587
VZ

Verizon Communications Inc.

44.40 -0.60 -1.34 3,710,917
VIX

CBOE Volatility Index

16.92 -0.22 -1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,780.51 +158.43 +0.38 158,464,747
DJTA

Dow Jones Transportation Average

16,091.37 +249.07 +1.57 34,039,989
SPX

S&P 500 Index

5,661.43 +28.34 +0.50
OEX

S&P 100 Index

2,717.01 +13.33 +0.49
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,534.76 +111.70 +0.58
NYA

NYSE Composite Index

19,310.62 +54.24 +0.28
XAX

NYSE AMEX Composite Index

4,946.74 +23.23 +0.47
RUI

RUSSELL 1000 Index

3,090.59 +16.28 +0.53
RUT

Russell 2000 Index

2,223.52 +34.35 +1.57
RUA

Russell 3000 Index

3,226.71 +18.58 +0.58
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.92 -0.22 -1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.14 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.46 -0.12 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.63 -0.18 -0.91
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,536.26 +29.85 +0.31
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

70.09 0.00 0.00