Dexcom Inc (D1EX34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.320769847634 | 12.47 | 12.47 | 12.43 | 101 | 12.46148515 | DR |
| 4 | 0.19 | 1.5522875817 | 12.24 | 12.47 | 12.04 | 26 | 12.42731915 | DR |
| 12 | -0.35 | -2.7386541471 | 12.78 | 13.35 | 11.87 | 69 | 12.7327439 | DR |
| 26 | -0.06 | -0.480384307446 | 12.49 | 14.45 | 11.41 | 396 | 12.53221848 | DR |
| 52 | 0.02 | 0.161160354553 | 12.41 | 14.45 | 7.6 | 14909 | 8.8424607 | DR |
| 156 | -33.87 | -73.1533477322 | 46.3 | 73.22 | 6.72 | 11832 | 18.22548282 | DR |
| 260 | -32.57 | -72.3777777778 | 45 | 73.22 | 6.72 | 12369 | 22.71717001 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770200 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1721683800 | 12.43 | -0.04 | -0.32 | 12.43 | 12.43 | 12.43 | 43 |
| 1721424600 | 12.47 | 0 | 0.00 | 12.47 | 12.47 | 12.47 | 0 |
| 1721338200 | 12.47 | 0.27 | 2.21 | 12.47 | 12.47 | 12.47 | 159 |
| 1721251740 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1721165340 | 12.2 | 0.03 | 0.25 | 12.2 | 12.2 | 12.2 | 1 |
| 1721079000 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 0 |
| 1720819800 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 0 |
| 1720733400 | 12.17 | 0.12 | 1.00 | 12.17 | 12.17 | 12.17 | 2 |
| 1720646940 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1720560540 | 12.05 | -0.08 | -0.66 | 12.05 | 12.05 | 12.05 | 1 |
| 1720474200 | 12.13 | 0.09 | 0.75 | 12.13 | 12.13 | 12.13 | 5 |
| 1720215000 | 12.04 | -0.25 | -2.03 | 12.04 | 12.04 | 12.04 | 1 |
| 1720128540 | 12.29 | 0.05 | 0.41 | 12.27 | 12.29 | 12.27 | 8 |
| 1720042200 | 12.24 | 0.17 | 1.41 | 12.24 | 12.24 | 12.24 | 15 |
| 1719955800 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1719869400 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1719610200 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1719523800 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1719437400 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1719351000 | 12.07 | 0.05 | 0.42 | 12.07 | 12.07 | 12.07 | 80 |
| 1719264600 | 12.02 | -0.66 | -5.21 | 12.15 | 12.15 | 12.02 | 3 |
| 1719005400 | 12.68 | -0.01 | -0.08 | 12.68 | 12.68 | 12.68 | 80 |
| 1718918940 | 12.69 | 0.06 | 0.48 | 12.69 | 12.69 | 12.69 | 10 |
| 1718832540 | 12.63 | -0.06 | -0.47 | 12.63 | 12.63 | 12.63 | 3 |
| 1718746200 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1718659800 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1718400600 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1718314200 | 12.69 | 0.33 | 2.67 | 12.69 | 12.69 | 12.69 | 15 |
| 1718227800 | 12.36 | 0 | 0.00 | 12.36 | 12.36 | 12.36 | 0 |
| 1718141400 | 12.36 | 0 | 0.00 | 12.36 | 12.36 | 12.36 | 0 |
| 1718055000 | 12.36 | 0.25 | 2.06 | 11.87 | 12.36 | 11.87 | 7 |
| 1717795800 | 12.11 | 0 | 0.00 | 12.11 | 12.11 | 12.11 | 0 |
| 1717709400 | 12.11 | -0.28 | -2.26 | 12.27 | 12.27 | 12.02 | 10 |
| 1717622940 | 12.39 | 0.03 | 0.24 | 12.39 | 12.39 | 12.39 | 1 |
| 1717536600 | 12.36 | -0.84 | -6.36 | 12.31 | 12.36 | 12.27 | 517 |
| 1717450140 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1717190940 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1717018140 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1716931740 | 13.2 | -0.15 | -1.12 | 13.2 | 13.2 | 13.2 | 1 |
| 1716845400 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1716586200 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1716499800 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1716413400 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1716327000 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 26 |
| 1716240600 | 13.35 | 0.08 | 0.60 | 13.35 | 13.35 | 13.35 | 200 |
| 1715981400 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1715895000 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1715808600 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1715722200 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1715635800 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1715376600 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 26 |
| 1715290140 | 13.27 | 0.26 | 2.00 | 13.27 | 13.27 | 13.27 | 180 |
| 1715203800 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1715117400 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1715031000 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1714771800 | 13.01 | 0.23 | 1.80 | 13.01 | 13.01 | 13.01 | 280 |
| 1714685400 | 12.78 | -0.4 | -3.03 | 12.78 | 12.78 | 12.78 | 130 |
| 1714512600 | 13.18 | 0.41 | 3.21 | 13.16 | 13.26 | 13.16 | 834 |
| 1714426200 | 12.77 | -0.02 | -0.16 | 12.79 | 12.94 | 12.77 | 407 |
| 1714167000 | 12.79 | -1.39 | -9.80 | 13.07 | 13.07 | 12.79 | 311 |
| 1714080540 | 14.18 | 0.09 | 0.64 | 14.03 | 14.18 | 14.03 | 132 |
| 1713994200 | 14.09 | 0.64 | 4.76 | 14.09 | 14.09 | 14.09 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
