Dynex Historical Data

DNX Page 10
Download
Date Close Price change Market cap Trading volume
Jul 16, 2 PM $ 0.0076
+4.78%
$ 547,055 $ 17,522
Jul 16, 1 PM $ 0.00725
+0.45%
$ 522,118 $ 25,330
Jul 16, 12 PM $ 0.00722
-5.09%
$ 519,774 $ 19,323
Jul 16, 11 AM $ 0.0078
+4.57%
$ 561,523 $ 27,032
Jul 16, 10 AM $ 0.00746
-0.62%
$ 536,994 $ 27,887
Jul 16, 9 AM $ 0.00751
+0.33%
$ 540,338 $ 28,538
Jul 16, 8 AM $ 0.00748
-1.52%
$ 538,576 $ 25,557
Jul 16, 7 AM $ 0.0076
-2.04%
$ 546,917 $ 20,458
Jul 16, 6 AM $ 0.00776
+1.67%
$ 558,334 $ 29,457
Jul 16, 5 AM $ 0.00752
-4.09%
$ 541,290 $ 39,108
Jul 16, 4 AM $ 0.00784
+4.17%
$ 564,378 $ 32,974
Jul 16, 3 AM $ 0.00753
-1.54%
$ 541,794 $ 40,890
Jul 16, 2 AM $ 0.00764
-2.43%
$ 550,243 $ 41,856
Jul 16, 1 AM $ 0.00783
+1.12%
$ 563,941 $ 42,131
Jul 16, 12 AM $ 0.00775
-1.16%
$ 557,695 $ 42,754
Jul 15, 11 PM $ 0.00784
-1.61%
$ 564,225 $ 43,389
Jul 15, 10 PM $ 0.00797
+1.97%
$ 573,446 $ 46,717
Jul 15, 9 PM $ 0.00781
+1.01%
$ 562,377 $ 67,313
Jul 15, 8 PM $ 0.00773
+3.01%
$ 556,756 $ 67,689
Jul 15, 7 PM $ 0.00751
-0.05%
$ 540,470 $ 66,375
Jul 15, 6 PM $ 0.00751
-1.68%
$ 540,733 $ 69,651
Jul 15, 5 PM $ 0.00767
-3.53%
$ 551,977 $ 68,318
Jul 15, 4 PM $ 0.00795
-2.60%
$ 572,167 $ 71,039
Jul 15, 3 PM $ 0.00816
-2.58%
$ 587,428 $ 72,194
Jul 15, 2 PM $ 0.00838
-1.08%
$ 603,012 $ 74,274
Jul 15, 1 PM $ 0.00847
+1.61%
$ 609,590 $ 71,946
Jul 15, 12 PM $ 0.00833
+1.13%
$ 599,935 $ 67,826
Jul 15, 11 AM $ 0.00824
+4.93%
$ 593,206 $ 52,613
Jul 15, 10 AM $ 0.00785
+0.34%
$ 565,312 $ 73,313
Jul 15, 9 AM $ 0.00783
-4.32%
$ 563,373 $ 55,296
Jul 15, 8 AM $ 0.00818
-1.57%
$ 588,785 $ 71,917
Jul 15, 7 AM $ 0.00831
+3.06%
$ 598,178 $ 72,040
Jul 15, 6 AM $ 0.00806
-5.50%
$ 580,501 $ 72,991
Jul 15, 5 AM $ 0.00853
+10.33%
$ 614,328 $ 65,077
Jul 15, 4 AM $ 0.00774
-7.28%
$ 556,817 $ 63,108
Jul 15, 3 AM $ 0.00834
+7.56%
$ 600,519 $ 62,146
Jul 15, 2 AM $ 0.00776
-3.19%
$ 558,323 $ 62,840
Jul 15, 1 AM $ 0.00801
-4.19%
$ 576,731 $ 63,004
Jul 15, 12 AM $ 0.00836
-0.92%
$ 601,953 $ 63,280
Jul 14, 11 PM $ 0.00846
+85.36%
$ 608,621 $ 49,539
Jul 14, 10 PM $ 0.00456
+6.79%
$ 328,340 $ 41,739
Jul 14, 9 PM $ 0.00427
-2.56%
$ 307,467 $ 38,922
Jul 14, 8 PM $ 0.00438
+1.99%
$ 315,548 $ 38,565
Jul 14, 7 PM $ 0.00444
-0.45%
$ 319,760 $ 10,427
Jul 14, 6 PM $ 0.00446
-0.23%
$ 321,222 $ 32,599
Jul 14, 5 PM $ 0.00447
+0.58%
$ 321,968 $ 34,224
Jul 14, 4 PM $ 0.00447
-1.48%
$ 321,416 $ 34,780
Jul 14, 3 PM $ 0.00453
-2.92%
$ 326,258 $ 36,783
Jul 14, 2 PM $ 0.00467
+0.01%
$ 336,071 $ 33,958
Jul 14, 1 PM $ 0.00469
-0.41%
$ 337,555 $ 34,166