14-day Premium Trial Subscription Sign Up For FreeGet Free

No Pain, No Gain.Week 21 On Stock Market Click to watch.

$323.92 (0.84%)

Volume: 597.961k

Closed: May 23, 2022

Hollow Logo Score: -3.940

DexCom Stock Forecast

BUY SELL NASDAQ:DXCM
$323.92 (0.84%)

Volume: 597.961k

Closed: May 23, 2022

Score Hollow Logo -3.940

DexCom Stock Price (Quote) NASDAQ:DXCM

$323.92 ( 0.84% ) Monday, 23rd May 2022

Range Low Price High Price Comment
30 days $302.61 $450.12 Monday, 23rd May 2022 DXCM stock ended at $323.92. This is 0.84% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.49% from a day low at $311.64 to a day high of $325.62.
90 days $302.61 $539.06
52 weeks $302.61 $659.45

Historical DexCom prices

Date Open High Low Close Volume
2022-05-23 $322.77 $325.62 $311.64 $323.92 597 961
2022-05-20 $324.70 $325.86 $309.23 $321.23 824 294
2022-05-19 $311.00 $321.46 $305.01 $316.12 917 203
2022-05-18 $327.06 $329.10 $306.89 $308.49 1 034 869
2022-05-17 $333.69 $338.15 $321.39 $332.16 557 069
2022-05-16 $334.78 $339.19 $323.09 $324.60 685 660
2022-05-13 $316.50 $337.68 $316.48 $334.74 1 189 216
2022-05-12 $309.60 $320.79 $302.61 $311.52 1 128 026
2022-05-11 $327.20 $337.95 $313.38 $314.94 986 932
2022-05-10 $340.62 $345.75 $318.73 $327.43 818 795
2022-05-09 $342.77 $348.55 $322.00 $330.02 1 514 199
2022-05-06 $372.21 $373.80 $347.68 $351.89 1 336 071
2022-05-05 $400.99 $408.84 $372.30 $379.29 741 249
2022-05-04 $397.35 $409.73 $377.96 $406.03 895 761
2022-05-03 $405.42 $407.53 $393.03 $395.40 704 847
2022-05-02 $408.96 $413.79 $397.52 $407.14 694 818
2022-04-29 $412.38 $431.48 $405.22 $408.58 1 378 455
2022-04-28 $415.00 $417.67 $398.27 $413.23 1 169 801
2022-04-27 $425.44 $430.62 $411.02 $413.02 718 738
2022-04-26 $436.28 $437.80 $419.75 $423.50 660 239
2022-04-25 $439.94 $450.12 $435.35 $442.49 618 320
2022-04-22 $466.90 $467.83 $439.45 $440.65 338 609
2022-04-21 $499.12 $503.78 $470.21 $472.41 475 200
2022-04-20 $491.74 $502.53 $482.99 $496.39 541 600
2022-04-19 $477.89 $495.99 $477.89 $491.79 498 000
2022-04-18 $489.88 $491.99 $476.11 $480.63 336 000
2022-04-14 $499.39 $500.00 $487.52 $492.11 333 314
2022-04-13 $493.59 $502.91 $493.48 $498.80 390 650
2022-04-12 $501.17 $508.78 $488.51 $490.28 508 329
2022-04-11 $498.75 $501.82 $490.01 $492.49 417 456
2022-04-08 $510.01 $514.81 $501.89 $506.51 374 048
2022-04-07 $504.28 $520.71 $502.37 $512.52 529 400
2022-04-06 $508.62 $511.89 $500.82 $509.54 619 900
2022-04-05 $521.82 $523.44 $506.26 $516.42 1 044 200
2022-04-04 $530.49 $539.06 $520.89 $522.20 821 500
2022-04-01 $522.50 $536.54 $517.34 $530.97 758 734
2022-03-31 $519.97 $520.76 $508.32 $511.60 914 368
2022-03-30 $513.55 $522.43 $506.80 $519.02 617 598
2022-03-29 $500.00 $516.00 $498.28 $515.29 828 900
2022-03-28 $478.78 $495.35 $478.78 $495.08 642 700
2022-03-25 $481.52 $486.66 $475.73 $480.97 965 600
2022-03-24 $453.13 $469.96 $442.09 $468.39 679 700
2022-03-23 $459.98 $459.98 $444.84 $449.31 748 100
2022-03-22 $455.21 $468.48 $454.68 $464.71 432 447
2022-03-21 $465.02 $467.08 $447.94 $460.34 598 824
2022-03-18 $455.29 $469.43 $450.00 $468.05 999 312
2022-03-17 $435.42 $456.67 $434.58 $454.73 811 900
2022-03-16 $422.01 $439.08 $420.36 $437.32 880 900
2022-03-15 $412.41 $418.20 $403.29 $416.08 857 200
2022-03-14 $388.40 $417.00 $388.37 $407.29 1 065 700

About DexCom

DexCom DexCom, Inc., a medical device company, focuses on the design, development, and commercialization of continuous glucose monitoring systems in the United States and internationally. The company offers its systems for ambulatory use by people with diabetes; and for use by healthcare providers in the hospital for the treatment of patients with and without diabetes. Its ambulatory product line includes DexCom G4 PLATINUM system for continuous use by ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
.

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT