DXCM: DexCom Inc

As of Wednesday, December 7th, 2022

$ 116.83

-- 0 0%

Open: 116.83
High: 116.83
Low: 116.83
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 116.83

+0.27 +0.23%

Open: 115.82
High: 119.13
Low: 115.08
Volume: 2,453,993
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 115.82 119.13 115.08 116.83 2,453,993 +0.27 +0.23
2022-12-05 117.60 119.88 115.50 116.56 2,384,800 -1.55 -1.31
2022-12-02 116.28 118.51 115.31 118.11 1,883,572 +0.08 +0.07
2022-12-01 116.39 119.98 116.25 118.03 2,049,902 +1.75 +1.50
2022-11-30 110.67 116.36 110.29 116.28 3,866,511 +5.89 +5.34
2022-11-29 112.30 113.71 110.13 110.39 2,657,417 -2.18 -1.94
2022-11-28 111.62 114.75 111.62 112.57 3,268,621 +0.57 +0.51
2022-11-25 112.91 113.02 110.65 112.00 1,182,771 -0.92 -0.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.98
On 2022-12-01
110.29
On 2022-11-30
6.44 5.83 119.98
On 2022-12-01
115.08
On 2022-12-06
-4.08 117.16
10D 119.98
On 2022-12-01
110.13
On 2022-11-29
4.17 3.70 119.98
On 2022-12-01
115.08
On 2022-12-06
-4.08 114.47
20D 122.28
On 2022-11-11
110.13
On 2022-11-29
1.50 1.30 122.28
On 2022-11-11
110.13
On 2022-11-29
-9.93 114.61
WTD 119.88
On 2022-12-05
115.08
On 2022-12-06
-1.28 -1.08 119.88
On 2022-12-05
115.08
On 2022-12-06
-4.00 116.70
MTD 119.98
On 2022-12-01
115.08
On 2022-12-06
0.55 0.47 119.98
On 2022-12-01
115.08
On 2022-12-06
-4.08 117.38
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,859,843
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,132
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,505
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,109
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

116.83 0.00 0.00