Dexcom Inc Historical Data - D1EX34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Dexcom Inc (D1EX34)
Dexcom Inc (D1EX34) Historical

Dexcom Inc (D1EX34)

12.43

0.00

( 0.00% )

Updated: 16:32:58

Delayed by 15 minutes

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	14814	8.84245931	DR
156	-33.87	-73.1533477322	46.3	73.22	6.72	11704	18.22832551	DR
260	-32.57	-72.3777777778	45	73.22	6.72	12248	22.77074488	DR

Professional-Grade Tools, for Individual Investors.

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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions