Dexcom Inc Historical Data - DC4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.089999	2.90358293971	71.98	75.41	69.39	1249	71.50840662	DE
4	7.159999	10.7009400687	66.91	75.41	62.54	1418	68.63223387	DE
12	11.569999	18.5119984	62.5	75.41	58.79	1589	65.80012494	DE
26	-42.830001	-36.6381531223	116.9	118.76	55.01	1934	69.61669042	DE
52	-29.430001	-28.4347835749	103.5	131.8	55.01	1376	83.02071258	DE
156	-449.930001	-85.8645040076	524	531	55.01	617	98.62679228	DE
260	-216.630001	-74.520124183	290.7	582.6	55.01	486	101.45856795	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732570020	74.2	4.43	6.35	69.569999	74.2	69.569999	1787
1732310820	69.77	-1.7	-2.38	71.01	72.29	69.77	1223
1732224420	71.47	2.08	3.00	70.84	72.08	70.62	1488
1732138020	69.39	-1.71	-2.41	70.68	71.4	69.39	1117
1732051620	71.099999	-1.32	-1.82	71.98	72.47	70.709999	631
1731965220	72.42	-0.53	-0.73	72.94	73.63	71.76	1671
1731705960	72.95	1.31	1.83	70.8	74.17	70.03	3091
1731619560	71.64	3.06	4.46	68.84	71.64	68.2	1009
1731533160	68.58	-1.64	-2.34	70.09	70.16	68.03	3375
1731446820	70.22	4.43	6.73	66.36	70.5	65.599999	1709
1731360420	65.79	0.21	0.32	65.95	67.5	65.58	2425
1731101220	65.58	1.85	2.90	63.72	66.069998	63.72	561
1731014760	63.73	0.13	0.20	63.67	64.03	62.54	1043
1730928360	63.6	0.63	1.00	65.2	66.599999	63.51	2082
1730841960	62.97	-1.48	-2.30	63.9	64.43	62.77	605
1730755560	64.45	-0.42	-0.65	65.05	65.05	63.98	356
1730496360	64.87	0.13	0.20	65.29	65.29	64.5	1826
1730409960	64.739999	-1.49	-2.25	65.72	66.18	64.4	1125
1730323560	66.23	-0.77	-1.15	66.569998	66.989999	65.959998	1066
1730237160	67	0.11	0.16	66.91	67.13	66.239999	178
1730150760	66.89	-0.51	-0.76	68.099999	68.54	66.3	1094
1729888020	67.4	-1.68	-2.43	66	70.23	63.57	17621
1729801560	69.08	1.84	2.74	67.76	69.489999	67.239999	3379
1729715160	67.239999	-0.14	-0.21	67.94	68	67.239999	541
1729628760	67.38	0.17	0.25	66.37	67.38	66.37	1057
1729542360	67.209999	0.67	1.01	66.739999	67.58	66.4	1902
1729283160	66.54	2.3	3.58	64.11	66.569998	64.11	2486
1729196760	64.239999	0.31	0.48	64.55	64.78	63.72	1221
1729110360	63.93	2.31	3.75	61.97	64.099999	61.2	2779
1729023960	61.62	-1.46	-2.31	63.69	63.69	61.61	522
1728937620	63.08	-0.37	-0.58	63.53	64.37	62.75	2560
1728678360	63.45	0.33	0.52	63.5	63.88	63.29	201
1728591960	63.12	-0.08	-0.13	63.7	63.7	63.12	396
1728505560	63.2	0.18	0.29	63.48	63.48	63	995
1728419160	63.02	0.64	1.03	62.69	63.02	62.17	1250
1728332760	62.38	0.36	0.58	61.78	63.05	61.78	1163
1728073560	62.02	1.35	2.23	59.48	62.76	59.28	1842
1727987220	60.67	0.34	0.56	60.66	60.75	60.41	653
1727900820	60.33	0.83	1.39	59.31	60.33	58.79	775
1727814420	59.5	-0.46	-0.77	60.42	60.54	59.1	700
1727728020	59.96	-0.19	-0.32	59.97	60.5	59.96	374
1727468760	60.15	0.04	0.07	60.65	61.06	60.15	704
1727382360	60.11	0.11	0.18	60.21	60.63	59.81	1624
1727295960	60	-1.54	-2.50	61.38	61.87	59.69	1724
1727209560	61.54	-2.17	-3.41	62.72	62.75	61.47	520
1727123160	63.71	0.27	0.43	63.08	63.82	62.95	275
1726864020	63.44	-1.03	-1.60	63.99	64.15	63.42	728
1726777560	64.47	1.66	2.64	63.56	64.83	62.59	2245
1726691220	62.81	0.69	1.11	62.31	62.9	62.31	471
1726604760	62.12	-1.2	-1.90	63.28	63.28	62.12	888
1726518420	63.32	0.46	0.73	62.82	64.12	62.27	1493
1726259160	62.86	0.76	1.22	62.26	62.97	61.68	1940
1726172760	62.1	0.22	0.36	62.64	62.64	61.97	1177
1726086360	61.88	-0.37	-0.59	61.65	62.33	60.91	511
1725999960	62.25	-0.8	-1.27	63.15	63.3	62.25	1349
1725913620	63.05	2.53	4.18	62.5	64.4	62.19	1026
1725654360	60.52	-0.98	-1.59	61.87	62.07	60.52	1722
1725567960	61.5	-1.3	-2.07	62.96	63.52	61.05	1521
1725481560	62.8	-2.61	-3.99	65.29	66.03	62.78	1156
1725395160	65.41	2.9	4.64	62.5	66.25	62.29	2414
1725308760	62.51	-0.41	-0.65	62.42	62.69	62.01	380
1725049560	62.92	0.16	0.25	63.26	63.5	62.4	1069
1724963160	62.76	-0.57	-0.90	63.27	64.61	62.76	1513
1724876760	63.33	-1.26	-1.95	64.989999	64.989999	63.25	2758
1724790420	64.59	-1.28	-1.94	66.04	66.36	64.44	973
1724704020	65.87	-0.13	-0.20	66.7	67.14	65.87	2109
1724444820	66	0.81	1.24	65.459998	66.12	65.2	996

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Dexcom Inc (DC4)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Dexcom Inc (DC4) Historical

Dexcom Inc (DC4)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%