Dexcom Inc (D1EX34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 6.25651720542 | 9.59 | 10.46 | 9.59 | 829 | 9.76050347 | DR |
| 4 | -0.07 | -0.682261208577 | 10.26 | 10.59 | 9.59 | 906 | 10.1340779 | DR |
| 12 | 0.72 | 7.60295670539 | 9.47 | 10.59 | 9.02 | 1015 | 9.74639819 | DR |
| 26 | 1.82 | 21.7443249701 | 8.37 | 10.59 | 7.03 | 1238 | 8.63315806 | DR |
| 52 | -1.35 | -11.698440208 | 11.54 | 14.45 | 7.03 | 1796 | 8.36082771 | DR |
| 156 | -29.33 | -74.2155870445 | 39.52 | 49.95 | 6.72 | 10884 | 14.55668469 | DR |
| 260 | -34.81 | -77.3555555556 | 45 | 73.22 | 6.72 | 10658 | 22.15711326 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 103 |
| 1740000540 | 10.19 | -0.03 | -0.29 | 10.22 | 10.35 | 10.19 | 6 |
| 1739914140 | 10.22 | 0.63 | 6.57 | 10.2 | 10.46 | 10.2 | 892 |
| 1739827800 | 9.59 | 0 | 0.00 | 10.06 | 10.06 | 9.59 | 1969 |
| 1739568540 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1739482140 | 9.59 | -0.05 | -0.52 | 9.59 | 9.59 | 9.59 | 450 |
| 1739395740 | 9.64 | -0.26 | -2.63 | 9.69 | 9.78 | 9.64 | 150 |
| 1739309400 | 9.9 | 0.03 | 0.30 | 10.05 | 10.05 | 9.9 | 200 |
| 1739223000 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1738963800 | 9.8699999 | -0.21 | -2.08 | 9.8699999 | 9.8699999 | 9.8699999 | 29 |
| 1738877340 | 10.08 | -0.16 | -1.56 | 10.27 | 10.27 | 10.08 | 107 |
| 1738790940 | 10.24 | 0.2 | 1.99 | 10.04 | 10.24 | 10.04 | 3208 |
| 1738704600 | 10.04 | -0.05 | -0.50 | 10.12 | 10.12 | 10.04 | 50 |
| 1738618200 | 10.09 | 0.01 | 0.10 | 10.19 | 10.19 | 10.09 | 50 |
| 1738358940 | 10.08 | -0.09 | -0.88 | 10.16 | 10.16 | 10.08 | 50 |
| 1738272540 | 10.17 | 0.09 | 0.89 | 10.19 | 10.33 | 10.17 | 51 |
| 1738186200 | 10.08 | -0.23 | -2.23 | 10.17 | 10.31 | 10.08 | 3 |
| 1738099740 | 10.31 | 0.05 | 0.49 | 10.35 | 10.35 | 10.31 | 150 |
| 1738013340 | 10.26 | -0.13 | -1.25 | 10.59 | 10.59 | 10.26 | 8018 |
| 1737754200 | 10.39 | 0.06 | 0.58 | 10.26 | 10.39 | 10.26 | 22 |
| 1737667800 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1737581400 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1737495000 | 10.33 | 0.06 | 0.58 | 10.4 | 10.4 | 10.33 | 50 |
| 1737408600 | 10.27 | 0 | 0.00 | 10.27 | 10.27 | 10.27 | 0 |
| 1737149400 | 10.27 | 0.05 | 0.49 | 10.27 | 10.27 | 10.27 | 50 |
| 1737062940 | 10.22 | 0.55 | 5.69 | 9.95 | 10.25 | 9.95 | 670 |
| 1736976540 | 9.67 | 0.07 | 0.73 | 9.6 | 9.86 | 9.6 | 61 |
| 1736890140 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1736803740 | 9.6 | 0.16 | 1.69 | 9.02 | 9.6 | 9.02 | 50 |
| 1736544540 | 9.44 | -0.34 | -3.48 | 9.46 | 9.5 | 9.44 | 1002 |
| 1736458140 | 9.78 | 0.09 | 0.93 | 9.78 | 9.78 | 9.78 | 1 |
| 1736371740 | 9.69 | -0.01 | -0.10 | 9.7 | 9.83 | 9.69 | 51 |
| 1736285400 | 9.7 | -0.03 | -0.31 | 9.73 | 9.73 | 9.7 | 2145 |
| 1736198940 | 9.73 | 0.11 | 1.14 | 9.8 | 9.8 | 9.73 | 171 |
| 1735939800 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1735853400 | 9.6199999 | -0.04 | -0.41 | 9.7 | 9.94 | 9.6199999 | 301 |
| 1735594200 | 9.66 | -0.27 | -2.72 | 9.7 | 9.7 | 9.66 | 1070 |
| 1735334940 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 1 |
| 1735248540 | 9.93 | 0.15 | 1.53 | 9.73 | 9.93 | 9.73 | 1105 |
| 1734989340 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 1 |
| 1734730200 | 9.78 | 0.52 | 5.62 | 9.26 | 9.8699999 | 9.26 | 135 |
| 1734643800 | 9.26 | -0.23 | -2.42 | 9.59 | 9.59 | 9.26 | 1153 |
| 1734557400 | 9.49 | 0.17 | 1.82 | 9.48 | 9.5399999 | 9.48 | 243 |
| 1734470940 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1734384540 | 9.32 | -0.01 | -0.11 | 9.33 | 9.34 | 9.32 | 162 |
| 1734125340 | 9.33 | -0.32 | -3.32 | 9.43 | 9.43 | 9.33 | 50 |
| 1734038940 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1733952540 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 10 |
| 1733866140 | 9.65 | 0.17 | 1.79 | 9.65 | 9.71 | 9.63 | 300 |
| 1733779740 | 9.48 | 0.05 | 0.53 | 9.03 | 9.48 | 9.03 | 160 |
| 1733520600 | 9.43 | -0.04 | -0.42 | 9.57 | 9.57 | 9.41 | 8442 |
| 1733434200 | 9.47 | -0.36 | -3.66 | 9.82 | 9.82 | 9.47 | 403 |
| 1733347800 | 9.83 | 0.18 | 1.87 | 9.81 | 9.94 | 9.81 | 2327 |
| 1733261340 | 9.65 | 0.05 | 0.52 | 9.67 | 9.67 | 9.65 | 478 |
| 1733174940 | 9.6 | 0.22 | 2.35 | 9.86 | 9.86 | 9.41 | 10005 |
| 1732915740 | 9.38 | 0.08 | 0.86 | 9.49 | 9.49 | 9.38 | 1062 |
| 1732829400 | 9.3 | -0.08 | -0.85 | 9.47 | 9.5399999 | 9.27 | 1647 |
| 1732743000 | 9.38 | 0.36 | 3.99 | 9.16 | 9.38 | 9.1199999 | 2508 |
| 1732656600 | 9.02 | -0.05 | -0.55 | 9.11 | 9.2 | 9.02 | 2041 |
| 1732570140 | 9.07 | 0.42 | 4.86 | 8.61 | 9.07 | 8.56 | 5104 |
| 1732310940 | 8.65 | -0.11 | -1.26 | 8.81 | 8.81 | 8.65 | 317 |
| 1732224600 | 8.76 | 0.04 | 0.46 | 8.65 | 8.76 | 8.65 | 123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
