Dexcom Inc (DC4)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -42.65 | -41.9866115377 | 101.58 | 104.4 | 57.51 | 425 | 101.40802638 | DE |
| 4 | -48.01 | -44.894333271 | 106.94 | 107.34 | 57.51 | 444 | 103.35632065 | DE |
| 12 | -58.71 | -49.9064943897 | 117.64 | 121.98 | 57.51 | 621 | 108.43251133 | DE |
| 26 | -56.55 | -48.9695185313 | 115.48 | 131.8 | 57.51 | 776 | 115.40364652 | DE |
| 52 | -57.61 | -49.4336708426 | 116.54 | 131.8 | 57.51 | 723 | 106.96470716 | DE |
| 156 | -326.77 | -84.7212859736 | 385.7 | 582.6 | 57.51 | 406 | 133.0995385 | DE |
| 260 | -264.57 | -81.7836166924 | 323.5 | 582.6 | 57.51 | 380 | 134.32608077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 58.84 | -40.96 | -41.04 | 63.29 | 65.89 | 57.51 | 31743 |
| 1721939160 | 99.8 | -2.66 | -2.60 | 102.92 | 103.78 | 99.8 | 788 |
| 1721852820 | 102.46 | -1.56 | -1.50 | 103.3 | 104 | 102.1 | 535 |
| 1721766420 | 104.02 | 1.62 | 1.58 | 101.84 | 104.4 | 101.84 | 72 |
| 1721679960 | 102.4 | 0.58 | 0.57 | 103 | 103.98 | 102.3 | 373 |
| 1721420760 | 101.82 | 0.08 | 0.08 | 101.58 | 101.82 | 101.44 | 355 |
| 1721334360 | 101.74 | -4.76 | -4.47 | 105.1 | 106 | 101.74 | 372 |
| 1721248020 | 106.5 | 0.94 | 0.89 | 106 | 106.5 | 105 | 350 |
| 1721161560 | 105.56 | 2.32 | 2.25 | 103.4 | 105.56 | 103.4 | 240 |
| 1721075160 | 103.24 | -1.38 | -1.32 | 105.46 | 105.54 | 103.24 | 381 |
| 1720815960 | 104.62 | 0.94 | 0.91 | 103.88 | 104.62 | 103.06 | 349 |
| 1720729560 | 103.68 | 1.52 | 1.49 | 102.3 | 104.56 | 102.3 | 301 |
| 1720643220 | 102.16 | -0.96 | -0.93 | 102 | 102.56 | 101.02 | 109 |
| 1720556760 | 103.12 | 0.34 | 0.33 | 102.12 | 103.14 | 102.02 | 748 |
| 1720470360 | 102.78 | -1.9 | -1.82 | 104.02 | 105.08 | 102.76 | 458 |
| 1720211220 | 104.68 | 2.2 | 2.15 | 102.7 | 104.68 | 101.7 | 1030 |
| 1720124820 | 102.48 | -0.5 | -0.49 | 102.28 | 102.64 | 102.16 | 178 |
| 1720038420 | 102.98 | -1.72 | -1.64 | 104.96 | 104.96 | 101.78 | 548 |
| 1719952020 | 104.7 | 0.66 | 0.63 | 103.84 | 104.7 | 103.48 | 1481 |
| 1719865620 | 104.04 | -0.92 | -0.88 | 105.16 | 107.34 | 104.04 | 162 |
| 1719606420 | 104.96 | -1.8 | -1.69 | 106.94 | 107.1 | 104.96 | 52 |
| 1719520020 | 106.76 | 0.92 | 0.87 | 105.52 | 106.76 | 105.52 | 736 |
| 1719433620 | 105.84 | 2.72 | 2.64 | 104.18 | 105.84 | 103.26 | 580 |
| 1719347160 | 103.12 | 0.12 | 0.12 | 102.7 | 104.04 | 101.52 | 4737 |
| 1719260820 | 103 | -5.16 | -4.77 | 109.5 | 109.5 | 102.86 | 819 |
| 1719001620 | 108.16 | -1.06 | -0.97 | 108.5 | 109.1 | 108.16 | 197 |
| 1718915160 | 109.22 | 1.94 | 1.81 | 108.98 | 109.38 | 108.12 | 722 |
| 1718828820 | 107.28 | -1.98 | -1.81 | 109.32 | 109.32 | 107.28 | 550 |
| 1718742360 | 109.26 | 0 | 0.00 | 108.3 | 109.26 | 108.1 | 478 |
| 1718656020 | 109.26 | 1.7 | 1.58 | 108 | 109.56 | 107.66 | 380 |
| 1718396820 | 107.56 | 1.48 | 1.40 | 106.68 | 107.56 | 105.26 | 584 |
| 1718310420 | 106.08 | -2.04 | -1.89 | 108.94 | 109.44 | 105.48 | 1211 |
| 1718224020 | 108.12 | -0.18 | -0.17 | 109.24 | 109.28 | 108.12 | 125 |
| 1718137620 | 108.3 | 1.3 | 1.21 | 107.72 | 109.64 | 107.72 | 3203 |
| 1718051220 | 107 | -0.06 | -0.06 | 107.34 | 108.16 | 107 | 312 |
| 1717792020 | 107.06 | 1.28 | 1.21 | 106.28 | 107.06 | 106.12 | 196 |
| 1717705620 | 105.78 | -3.3 | -3.03 | 108.22 | 109.52 | 105.78 | 1217 |
| 1717619220 | 109.08 | 1.88 | 1.75 | 107.18 | 110.8 | 107.18 | 605 |
| 1717532820 | 107.2 | 1.82 | 1.73 | 106 | 107.2 | 105.32 | 370 |
| 1717446420 | 105.38 | -2.08 | -1.94 | 110.14 | 110.2 | 105.3 | 547 |
| 1717187220 | 107.46 | -2.56 | -2.33 | 109.46 | 111.78 | 107.46 | 810 |
| 1717100820 | 110.02 | -7.84 | -6.65 | 117.9 | 117.9 | 108.02 | 917 |
| 1717014420 | 117.86 | 1.28 | 1.10 | 116.52 | 118.76 | 116.52 | 435 |
| 1716928020 | 116.58 | 0.34 | 0.29 | 116.74 | 117.56 | 115.82 | 2873 |
| 1716841560 | 116.24 | -1.22 | -1.04 | 116.9 | 117.1 | 116.24 | 360 |
| 1716582420 | 117.46 | -1.14 | -0.96 | 116.5 | 117.52 | 114.68 | 154 |
| 1716496020 | 118.6 | -2.12 | -1.76 | 121.12 | 121.62 | 117.34 | 603 |
| 1716409620 | 120.72 | 0.48 | 0.40 | 120.98 | 121 | 120.72 | 116 |
| 1716323160 | 120.24 | 0.2 | 0.17 | 119.9 | 120.24 | 119.9 | 314 |
| 1716236760 | 120.04 | 0.02 | 0.02 | 120.6 | 121.2 | 120.04 | 411 |
| 1715977620 | 120.02 | -0.26 | -0.22 | 121.94 | 121.98 | 120.02 | 223 |
| 1715891220 | 120.28 | 0.66 | 0.55 | 119.06 | 120.3 | 119.06 | 331 |
| 1715804820 | 119.62 | 4.34 | 3.76 | 116.7 | 119.62 | 115.88 | 321 |
| 1715718420 | 115.28 | -0.42 | -0.36 | 115.9 | 116.76 | 115.02 | 453 |
| 1715631960 | 115.7 | -2.04 | -1.73 | 117.82 | 118.5 | 115.7 | 333 |
| 1715372820 | 117.74 | -1.88 | -1.57 | 119.42 | 121 | 117.74 | 1168 |
| 1715286420 | 119.62 | 0.92 | 0.78 | 117.86 | 119.62 | 117.86 | 22 |
| 1715200020 | 118.7 | -2.58 | -2.13 | 121.64 | 121.64 | 118.7 | 184 |
| 1715113620 | 121.28 | 1 | 0.83 | 120.84 | 121.28 | 119.84 | 123 |
| 1715027220 | 120.28 | 1.2 | 1.01 | 119.9 | 120.46 | 118.86 | 468 |
| 1714768020 | 119.08 | 1.58 | 1.34 | 117.64 | 119.08 | 116.7 | 205 |
| 1714681560 | 117.5 | -2.72 | -2.26 | 118 | 119.1 | 117.5 | 180 |
| 1714508820 | 120.22 | 3.56 | 3.05 | 117.9 | 120.48 | 117.7 | 522 |
| 1714422420 | 116.66 | 0.44 | 0.38 | 116.26 | 116.76 | 115.22 | 958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
