DexCom

DXCM
🏛️ usa →
67.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 76.27 76.60 76.27 76.60 40.5K
09:31 76.47 76.84 76.47 76.83 15.1K
09:32 76.67 77.38 76.67 77.01 21.9K
09:33 76.93 77.00 76.69 76.97 10.9K
09:34 76.76 76.92 76.76 76.92 25.8K
09:35 76.89 77.13 76.84 77.13 12.4K
09:36 77.10 77.10 76.99 77.08 2.9K
09:37 77.08 77.29 77.08 77.25 19.1K
09:38 77.29 77.29 77.25 77.26 22.2K
09:39 77.26 77.49 77.26 77.41 57.0K
09:40 77.44 77.63 77.44 77.55 11.1K
09:41 77.56 77.56 77.23 77.23 5.5K
09:42 77.24 77.24 77.14 77.21 11.9K
09:43 77.25 77.29 77.22 77.29 6.7K
09:44 77.32 77.36 77.29 77.36 11.2K
09:45 77.31 77.31 77.21 77.27 13.1K
09:46 77.27 77.63 77.21 77.63 16.9K
09:47 77.68 77.76 77.68 77.70 10.8K
09:48 77.74 77.87 77.74 77.85 20.6K
09:49 77.87 77.89 77.75 77.75 21.1K
09:50 77.77 77.78 77.58 77.58 9.1K
09:51 77.58 77.71 77.58 77.69 16.6K
09:52 77.70 77.79 77.70 77.78 11.2K
09:53 77.78 77.93 77.74 77.91 11.6K
09:54 77.84 77.89 77.71 77.73 5.7K
09:55 77.73 77.83 77.73 77.83 14.7K
09:56 77.78 77.78 77.69 77.69 6.2K
09:57 77.74 77.74 77.59 77.59 7.9K
09:58 77.52 77.53 77.50 77.53 2.1K
09:59 77.34 77.39 77.34 77.38 15.3K
10:00 77.38 77.51 77.38 77.49 15.6K
10:01 77.45 77.48 77.24 77.38 23.1K
10:02 77.38 77.43 77.35 77.39 10.5K
10:03 77.42 77.58 77.42 77.52 16.0K
10:04 77.52 77.52 77.17 77.17 6.1K
10:05 77.24 77.24 76.92 77.01 19.7K
10:06 77.05 77.09 76.98 77.06 16.8K
10:07 77.09 77.10 77.02 77.10 12.6K
10:08 77.13 77.29 77.13 77.29 13.0K
10:09 77.28 77.40 77.28 77.40 11.3K
10:10 77.36 77.36 77.20 77.29 12.6K
10:11 77.29 77.29 77.23 77.24 2.3K
10:12 77.27 77.30 77.25 77.25 9.1K
10:13 77.21 77.26 77.20 77.24 19.3K
10:14 77.25 77.26 77.20 77.21 5.0K
10:15 77.23 77.29 77.20 77.29 7.9K
10:16 77.28 77.28 77.24 77.27 5.8K
10:17 77.28 77.43 77.28 77.41 18.7K
10:18 77.40 77.40 77.36 77.39 9.4K
10:19 77.35 77.39 77.28 77.28 7.7K
10:20 77.24 77.24 77.17 77.18 6.5K
10:21 77.18 77.20 77.15 77.15 18.5K
10:22 77.08 77.19 77.08 77.13 11.8K
10:23 77.09 77.12 77.09 77.12 2.4K
10:24 77.09 77.13 77.08 77.10 8.2K
10:25 77.02 77.11 77.02 77.11 7.6K
10:26 77.13 77.14 77.08 77.08 11.8K
10:27 77.09 77.09 77.04 77.06 13.7K
10:28 77.03 77.19 77.03 77.15 12.3K
10:29 77.11 77.11 77.02 77.09 8.6K
10:30 77.09 77.24 77.02 77.23 20.7K
10:31 77.29 77.29 77.19 77.20 3.9K
10:32 77.19 77.23 77.17 77.23 9.2K
10:33 77.09 77.16 77.01 77.16 42.4K
10:34 77.16 77.16 77.04 77.04 8.0K
10:35 77.10 77.10 76.99 77.05 13.1K
10:36 77.09 77.09 76.96 76.96 5.0K
10:37 76.99 77.02 76.93 76.93 23.5K
10:38 76.91 76.91 76.83 76.83 9.2K
10:39 76.82 76.82 76.60 76.60 7.9K
10:40 76.67 76.67 76.53 76.55 9.4K
10:41 76.46 76.55 76.46 76.54 7.7K
10:42 76.33 76.51 76.33 76.51 17.6K
10:43 76.49 76.49 76.40 76.40 6.5K
10:44 76.40 76.48 76.36 76.48 20.5K
10:45 76.29 76.36 76.29 76.32 9.1K
10:46 76.35 76.38 76.30 76.34 19.5K
10:47 76.38 76.40 76.31 76.31 10.2K
10:48 76.37 76.46 76.32 76.46 18.4K
10:49 76.42 76.44 76.36 76.36 4.3K
10:50 76.39 76.45 76.39 76.42 6.7K
10:51 76.41 76.41 76.32 76.32 7.5K
10:52 76.34 76.34 76.31 76.33 3.0K
10:53 76.30 76.34 76.30 76.32 10.0K
10:54 76.31 76.33 76.26 76.33 25.3K
10:55 76.33 76.46 76.33 76.36 16.3K
10:56 76.35 76.35 76.28 76.32 6.2K
10:57 76.31 76.31 76.25 76.25 9.7K
10:58 76.25 76.35 76.25 76.35 12.3K
10:59 76.32 76.35 76.31 76.34 6.8K
11:00 76.35 76.43 76.32 76.43 11.8K
11:01 76.45 76.45 76.40 76.42 8.1K
11:02 76.42 76.47 76.41 76.43 10.1K
11:03 76.45 76.45 76.40 76.40 4.3K
11:04 76.39 76.39 76.31 76.33 3.3K
11:05 76.34 76.34 76.27 76.27 6.7K
11:06 76.24 76.44 76.23 76.44 14.8K
11:07 76.44 76.46 76.29 76.29 10.9K
11:08 76.32 76.32 76.24 76.24 3.7K
11:09 76.23 76.23 76.21 76.22 14.7K
11:10 76.22 76.32 76.20 76.20 7.4K
11:11 76.25 76.25 76.20 76.25 3.8K
11:12 76.25 76.25 76.21 76.22 5.1K
11:13 76.21 76.21 76.17 76.21 4.6K
11:14 76.16 76.25 76.16 76.19 15.2K
11:15 76.18 76.18 76.18 76.18 0.4K
11:16 76.18 76.24 76.18 76.24 6.1K
11:17 76.25 76.27 76.21 76.21 7.0K
11:18 76.23 76.29 76.23 76.29 26.3K
11:19 76.33 76.33 76.33 76.33 3.9K
11:20 76.33 76.34 76.32 76.34 5.1K
11:21 76.30 76.30 76.24 76.24 10.1K
11:22 76.24 76.28 76.21 76.28 12.6K
11:23 76.25 76.25 76.19 76.19 7.9K
11:24 76.17 76.26 76.17 76.26 11.8K
11:25 76.22 76.26 76.22 76.22 3.0K
11:26 76.21 76.32 76.20 76.32 7.7K
11:27 76.25 76.28 76.24 76.25 3.1K
11:28 76.26 76.31 76.24 76.31 9.9K
11:29 76.33 76.35 76.26 76.27 16.2K
11:30 76.24 76.50 76.24 76.46 44.2K
11:31 76.45 76.52 76.45 76.46 8.7K
11:32 76.45 76.45 76.38 76.38 9.7K
11:33 76.37 76.47 76.37 76.47 10.0K
11:34 76.44 76.48 76.44 76.48 2.9K
11:35 76.47 76.47 76.42 76.43 7.8K
11:36 76.40 76.43 76.40 76.43 4.7K
11:37 76.38 76.46 76.37 76.41 2.4K
11:38 76.38 76.43 76.38 76.41 3.8K
11:39 76.39 76.42 76.36 76.39 8.8K
11:40 76.37 76.50 76.37 76.50 14.3K
11:41 76.50 76.50 76.46 76.49 5.5K
11:42 76.49 76.49 76.45 76.47 2.7K
11:43 76.44 76.44 76.40 76.44 2.4K
11:44 76.40 76.42 76.40 76.42 2.4K
11:45 76.38 76.41 76.33 76.40 9.7K
11:46 76.41 76.42 76.41 76.42 4.6K
11:47 76.42 76.48 76.42 76.48 8.1K
11:48 76.48 76.51 76.46 76.51 10.0K
11:49 76.51 76.51 76.47 76.47 2.2K
11:50 76.48 76.51 76.48 76.51 5.9K
11:51 76.53 76.61 76.53 76.56 10.2K
11:52 76.59 76.60 76.56 76.58 21.1K
11:53 76.60 76.60 76.58 76.60 6.1K
11:54 76.57 76.57 76.51 76.51 5.4K
11:55 76.52 76.52 76.49 76.49 2.0K
11:56 76.47 76.47 76.43 76.43 7.9K
11:57 76.42 76.42 76.40 76.41 5.7K
11:58 76.43 76.49 76.43 76.49 4.4K
11:59 76.49 76.50 76.44 76.49 3.8K
12:00 76.49 76.51 76.45 76.46 1.6K
12:01 76.47 76.50 76.43 76.43 6.0K
12:02 76.42 76.45 76.42 76.45 1.8K
12:03 76.45 76.46 76.43 76.46 4.1K
12:04 76.45 76.45 76.42 76.44 9.5K
12:05 76.49 76.54 76.49 76.52 6.0K
12:06 76.52 76.52 76.48 76.48 3.4K
12:07 76.47 76.47 76.31 76.31 20.9K
12:08 76.44 76.44 76.42 76.42 23.2K
12:09 76.42 76.42 76.35 76.40 7.3K
12:10 76.39 76.52 76.39 76.52 7.7K
12:11 76.57 76.57 76.54 76.54 1.5K
12:12 76.38 76.41 76.32 76.32 852.9K
12:13 76.34 76.34 76.34 76.34 0.6K
12:14 76.40 76.44 76.38 76.44 9.2K
12:15 76.45 76.52 76.44 76.47 6.1K
12:16 76.46 76.48 76.46 76.47 1.5K
12:17 76.48 76.50 76.48 76.50 4.0K
12:18 76.50 76.61 76.50 76.58 9.2K
12:19 76.61 76.75 76.61 76.71 10.8K
12:20 76.67 76.85 76.67 76.83 14.5K
12:21 76.83 76.96 76.83 76.90 12.3K
12:22 76.92 76.94 76.92 76.94 6.0K
12:23 76.94 76.94 76.94 76.94 6.9K
12:24 76.88 76.88 76.81 76.81 8.3K
12:25 76.77 76.80 76.71 76.79 17.7K
12:26 76.82 76.92 76.65 76.83 705.4K
12:27 76.85 77.09 76.85 77.06 8.8K
12:28 77.02 77.06 77.02 77.06 3.5K
12:29 77.06 77.09 77.06 77.09 9.0K
12:30 77.09 77.14 77.01 77.01 11.1K
12:31 77.00 77.08 77.00 77.05 4.3K
12:32 77.01 77.02 76.93 76.99 5.3K
12:33 76.88 76.96 76.88 76.89 6.1K
12:34 76.91 76.91 76.87 76.87 1.9K
12:35 76.87 76.88 76.82 76.82 4.9K
12:36 76.81 76.84 76.81 76.81 2.7K
12:37 76.76 76.76 76.68 76.68 4.1K
12:38 76.68 76.78 76.68 76.78 9.1K
12:39 76.78 76.84 76.78 76.81 13.6K
12:40 76.74 76.79 76.69 76.69 7.9K
12:41 76.68 76.68 76.64 76.68 4.1K
12:42 76.68 76.69 76.68 76.69 1.6K
12:43 76.64 76.64 76.57 76.57 9.3K
12:44 76.59 76.63 76.55 76.59 20.1K
12:45 76.60 76.71 76.60 76.71 6.3K
12:46 76.63 76.64 76.58 76.58 4.1K
12:47 76.61 76.61 76.58 76.58 2.7K
12:48 76.59 76.59 76.55 76.58 3.4K
12:49 76.61 76.65 76.60 76.65 10.3K
12:50 76.64 76.64 76.61 76.61 1.7K
12:51 76.64 76.77 76.64 76.77 8.2K
12:52 76.79 76.79 76.79 76.79 1.4K
12:53 76.72 76.80 76.72 76.76 3.8K
12:54 76.78 76.78 76.78 76.78 0.5K
12:55 76.75 76.77 76.72 76.75 3.0K
12:56 76.73 76.73 76.70 76.70 4.8K
12:57 76.67 76.71 76.67 76.68 2.4K
12:58 76.68 76.71 76.68 76.68 4.9K
12:59 76.67 76.72 76.67 76.72 8.4K
13:00 76.64 76.68 76.61 76.61 4.7K
13:01 76.59 76.63 76.57 76.57 2.2K
13:02 76.57 76.57 76.54 76.54 1.8K
13:03 76.53 76.55 76.51 76.55 2.7K
13:04 76.55 76.55 76.51 76.52 4.5K
13:06 76.53 76.53 76.48 76.52 3.3K
13:07 76.49 76.54 76.49 76.54 3.7K
13:08 76.55 76.55 76.54 76.54 4.4K
13:09 76.59 76.59 76.56 76.56 5.2K
13:10 76.57 76.66 76.57 76.66 9.1K
13:11 76.64 76.67 76.64 76.67 2.5K
13:12 76.67 76.67 76.66 76.67 0.9K
13:13 76.67 76.67 76.66 76.67 2.0K
13:14 76.68 76.69 76.66 76.69 3.6K
13:15 76.70 76.70 76.66 76.66 9.2K
13:16 76.67 76.67 76.63 76.63 1.7K
13:17 76.65 76.65 76.64 76.64 3.6K
13:18 76.75 76.75 76.70 76.74 8.4K
13:19 76.74 76.74 76.74 76.74 0.7K
13:20 76.74 76.74 76.73 76.72 1.1K
13:21 76.70 76.71 76.70 76.70 2.6K
13:22 76.71 76.71 76.69 76.71 3.4K
13:23 76.71 76.71 76.67 76.67 7.4K
13:24 76.69 76.79 76.69 76.79 45.1K
13:25 76.79 76.79 76.76 76.76 10.4K
13:26 76.77 76.77 76.75 76.76 4.4K
13:27 76.75 76.75 76.75 76.75 4.5K
13:28 76.71 76.71 76.64 76.68 12.7K
13:29 76.68 76.68 76.65 76.68 6.0K
13:30 76.68 76.68 76.66 76.66 3.7K
13:31 76.65 76.65 76.62 76.64 14.4K
13:32 76.62 76.62 76.60 76.60 2.8K
13:33 76.60 76.81 76.60 76.77 57.8K
13:34 76.80 76.82 76.76 76.78 17.3K
13:35 76.80 76.82 76.78 76.78 4.5K
13:36 76.76 76.76 76.72 76.74 3.3K
13:37 76.74 76.74 76.71 76.71 5.9K
13:38 76.74 76.74 76.73 76.73 4.2K
13:39 76.74 76.74 76.70 76.70 3.2K
13:40 76.70 76.70 76.70 76.70 1.4K
13:41 76.75 76.75 76.71 76.71 11.1K
13:42 76.69 76.71 76.68 76.69 2.8K
13:43 76.72 76.72 76.69 76.72 8.1K
13:44 76.69 76.71 76.67 76.67 3.2K
13:45 76.66 76.66 76.64 76.64 5.7K
13:46 76.67 76.81 76.64 76.81 17.5K
13:47 76.81 76.84 76.81 76.84 2.0K
13:48 76.84 76.85 76.78 76.80 3.7K
13:49 76.80 76.82 76.80 76.82 1.9K
13:50 76.82 76.83 76.78 76.78 2.1K
13:51 76.78 76.81 76.78 76.81 5.2K
13:52 76.83 76.85 76.80 76.85 3.2K
13:53 76.85 76.85 76.85 76.85 1.7K
13:54 76.85 76.85 76.83 76.84 2.3K
13:55 76.84 76.84 76.84 76.83 3.4K
13:56 76.82 76.86 76.81 76.86 20.4K
13:57 76.85 76.88 76.85 76.88 10.3K
13:58 76.88 76.88 76.87 76.87 3.5K
13:59 76.87 76.88 76.85 76.88 5.0K
14:00 76.89 76.91 76.88 76.88 6.9K
14:01 76.90 76.95 76.90 76.90 23.2K
14:02 76.84 76.84 76.82 76.82 4.7K
14:03 76.82 76.82 76.79 76.79 6.2K
14:04 76.80 76.84 76.80 76.83 13.0K
14:05 76.84 76.84 76.77 76.77 6.0K
14:06 76.74 76.75 76.65 76.65 8.3K
14:07 76.65 76.65 76.60 76.60 4.2K
14:08 76.59 76.59 76.56 76.58 3.9K
14:09 76.59 76.61 76.57 76.61 6.8K
14:10 76.61 76.63 76.59 76.63 6.9K
14:11 76.63 76.67 76.63 76.67 2.3K
14:12 76.66 76.67 76.66 76.67 8.0K
14:13 76.66 76.68 76.59 76.59 5.9K
14:14 76.57 76.57 76.56 76.56 3.9K
14:15 76.54 76.57 76.54 76.55 2.8K
14:16 76.55 76.55 76.48 76.49 5.5K
14:17 76.54 76.55 76.53 76.53 6.2K
14:18 76.53 76.55 76.52 76.53 1.9K
14:19 76.51 76.52 76.49 76.49 2.5K
14:20 76.49 76.53 76.49 76.51 2.3K
14:21 76.51 76.51 76.50 76.50 2.4K
14:22 76.50 76.51 76.48 76.51 11.3K
14:23 76.48 76.49 76.47 76.47 4.8K
14:24 76.48 76.52 76.48 76.52 9.8K
14:25 76.52 76.52 76.52 76.52 0.9K
14:26 76.48 76.49 76.48 76.49 3.2K
14:27 76.49 76.49 76.47 76.47 3.0K
14:28 76.47 76.47 76.46 76.47 1.3K
14:29 76.48 76.50 76.48 76.50 12.5K
14:30 76.51 76.51 76.46 76.46 8.9K
14:31 76.46 76.46 76.46 76.46 1.6K
14:32 76.43 76.43 76.43 76.43 3.3K
14:33 76.42 76.46 76.42 76.46 3.8K
14:34 76.45 76.48 76.45 76.48 4.6K
14:35 76.45 76.46 76.44 76.45 4.1K
14:36 76.45 76.46 76.45 76.46 1.9K
14:37 76.48 76.50 76.47 76.49 4.1K
14:38 76.49 76.52 76.49 76.52 3.2K
14:39 76.51 76.56 76.51 76.56 3.4K
14:40 76.56 76.56 76.55 76.55 2.1K
14:41 76.56 76.56 76.54 76.54 1.4K
14:42 76.56 76.56 76.56 76.56 1.8K
14:43 76.56 76.56 76.55 76.55 2.3K
14:44 76.59 76.61 76.59 76.61 4.4K
14:45 76.57 76.59 76.57 76.59 7.5K
14:46 76.57 76.57 76.57 76.57 0.5K
14:47 76.59 76.60 76.57 76.57 1.3K
14:48 76.62 76.63 76.61 76.63 5.1K
14:49 76.61 76.65 76.61 76.65 4.9K
14:50 76.64 76.66 76.61 76.61 7.6K
14:52 76.61 76.61 76.57 76.57 4.5K
14:53 76.54 76.56 76.54 76.55 3.4K
14:54 76.57 76.57 76.57 76.57 2.4K
14:55 76.57 76.57 76.55 76.55 2.2K
14:56 76.58 76.58 76.58 76.58 0.7K
14:57 76.57 76.57 76.53 76.53 8.6K
14:58 76.54 76.54 76.54 76.54 4.5K
14:59 76.54 76.54 76.53 76.53 1.6K
15:00 76.52 76.53 76.51 76.52 8.4K
15:01 76.52 76.52 76.45 76.45 5.0K
15:02 76.43 76.43 76.42 76.42 1.1K
15:03 76.42 76.46 76.37 76.37 22.7K
15:04 76.39 76.40 76.36 76.36 4.0K
15:05 76.35 76.36 76.33 76.36 3.4K
15:06 76.37 76.41 76.37 76.41 4.9K
15:07 76.38 76.38 76.38 76.38 2.2K
15:08 76.38 76.43 76.37 76.37 2.7K
15:09 76.37 76.42 76.37 76.42 6.1K
15:10 76.42 76.43 76.37 76.37 5.7K
15:11 76.37 76.41 76.35 76.41 6.7K
15:12 76.38 76.41 76.38 76.41 7.3K
15:13 76.43 76.46 76.43 76.46 6.8K
15:14 76.46 76.46 76.42 76.42 3.5K
15:15 76.42 76.42 76.35 76.40 18.2K
15:16 76.40 76.47 76.40 76.47 6.4K
15:17 76.47 76.47 76.41 76.41 10.8K
15:18 76.45 76.45 76.43 76.44 1.3K
15:19 76.43 76.49 76.43 76.46 12.2K
15:20 76.45 76.45 76.45 76.45 3.0K
15:21 76.46 76.46 76.40 76.40 7.6K
15:22 76.41 76.48 76.41 76.47 21.8K
15:23 76.48 76.48 76.40 76.44 17.6K
15:24 76.43 76.43 76.41 76.41 3.0K
15:25 76.40 76.40 76.38 76.38 10.8K
15:26 76.38 76.41 76.37 76.40 9.2K
15:27 76.42 76.44 76.42 76.44 9.4K
15:28 76.44 76.44 76.43 76.43 7.4K
15:29 76.42 76.43 76.40 76.41 12.7K
15:30 76.41 76.42 76.40 76.41 10.2K
15:31 76.39 76.39 76.34 76.35 11.2K
15:32 76.33 76.33 76.32 76.33 7.4K
15:33 76.35 76.42 76.35 76.42 11.8K
15:34 76.40 76.40 76.37 76.37 7.4K
15:35 76.37 76.38 76.35 76.35 9.4K
15:36 76.35 76.41 76.34 76.41 15.3K
15:37 76.40 76.40 76.39 76.39 4.2K
15:38 76.38 76.38 76.32 76.32 13.5K
15:39 76.33 76.33 76.27 76.27 6.8K
15:40 76.27 76.28 76.24 76.24 6.2K
15:41 76.24 76.26 76.24 76.24 8.0K
15:42 76.24 76.28 76.20 76.20 59.2K
15:43 76.21 76.24 76.19 76.20 73.9K
15:44 76.23 76.27 76.23 76.27 7.4K
15:45 76.27 76.30 76.27 76.28 19.1K
15:46 76.28 76.28 76.24 76.24 33.7K
15:47 76.25 76.25 76.22 76.22 16.6K
15:48 76.22 76.22 76.19 76.19 4.1K
15:49 76.23 76.24 76.20 76.24 19.1K
15:50 76.24 76.29 76.24 76.25 29.1K
15:51 76.20 76.21 76.14 76.17 26.1K
15:52 76.18 76.19 76.14 76.17 25.3K
15:53 76.18 76.23 76.17 76.18 36.7K
15:54 76.20 76.20 75.95 75.98 131.2K
15:55 76.08 76.08 75.95 75.95 79.2K
15:56 75.94 75.99 75.92 75.96 57.9K
15:57 75.96 76.00 75.96 76.00 71.9K
15:58 75.97 76.00 75.97 75.98 100.7K
15:59 75.98 76.00 75.96 76.00 903.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available