Dynex Historical Data

DNX Page 10
Download
Date Close Price change Market cap Trading volume
May 24, 9 PM $ 0.0144
-1.42%
$ 1.04 million $ 18,086
May 24, 8 PM $ 0.0146
-0.16%
$ 1.05 million $ 18,065
May 24, 7 PM $ 0.0146
-0.93%
$ 1.05 million $ 16,790
May 24, 6 PM $ 0.0148
-1.35%
$ 1.06 million $ 17,921
May 24, 5 PM $ 0.015
+0.18%
$ 1.08 million $ 15,444
May 24, 4 PM $ 0.0149
-0.15%
$ 1.08 million $ 15,173
May 24, 3 PM $ 0.015
-0.11%
$ 1.08 million $ 15,641
May 24, 2 PM $ 0.015
-0.48%
$ 1.08 million $ 16,252
May 24, 1 PM $ 0.015
+1.21%
$ 1.08 million $ 17,434
May 24, 12 PM $ 0.0149
-0.01%
$ 1.07 million $ 22,980
May 24, 11 AM $ 0.0149
+0.30%
$ 1.07 million $ 27,409
May 24, 10 AM $ 0.0148
-0.50%
$ 1.07 million $ 28,085
May 24, 9 AM $ 0.0149
-0.24%
$ 1.07 million $ 28,257
May 24, 8 AM $ 0.0149
+0.30%
$ 1.07 million $ 28,235
May 24, 7 AM $ 0.0149
-0.19%
$ 1.07 million $ 28,159
May 24, 6 AM $ 0.0149
+0.02%
$ 1.07 million $ 28,301
May 24, 5 AM $ 0.0149
+0.01%
$ 1.07 million $ 28,292
May 24, 4 AM $ 0.0149
-0.29%
$ 1.07 million $ 28,287
May 24, 3 AM $ 0.015
-0.06%
$ 1.08 million $ 28,253
May 24, 2 AM $ 0.015
+0.07%
$ 1.08 million $ 28,292
May 24, 1 AM $ 0.015
-0.54%
$ 1.08 million $ 30,804
May 24, 12 AM $ 0.015
+0.24%
$ 1.08 million $ 32,350
May 23, 11 PM $ 0.015
+0.15%
$ 1.08 million $ 34,229
May 23, 10 PM $ 0.015
-0.46%
$ 1.08 million $ 34,612
May 23, 9 PM $ 0.015
-1.60%
$ 1.08 million $ 34,625
May 23, 8 PM $ 0.0153
+1.45%
$ 1.1 million $ 34,425
May 23, 7 PM $ 0.0151
+0.80%
$ 1.08 million $ 33,951
May 23, 6 PM $ 0.015
+0.41%
$ 1.08 million $ 33,416
May 23, 5 PM $ 0.0149
-0.45%
$ 1.07 million $ 34,685
May 23, 4 PM $ 0.015
+0.05%
$ 1.08 million $ 33,631
May 23, 3 PM $ 0.015
-0.41%
$ 1.08 million $ 35,033
May 23, 2 PM $ 0.015
-0.54%
$ 1.08 million $ 35,176
May 23, 1 PM $ 0.0151
+1.05%
$ 1.09 million $ 35,263
May 23, 12 PM $ 0.0149
+4.42%
$ 1.08 million $ 34,078
May 23, 11 AM $ 0.0143
+0.10%
$ 1.03 million $ 31,153
May 23, 10 AM $ 0.0143
+1.85%
$ 1.03 million $ 29,222
May 23, 9 AM $ 0.014
-0.55%
$ 1.01 million $ 29,658
May 23, 8 AM $ 0.0141
-0.38%
$ 1.02 million $ 30,917
May 23, 7 AM $ 0.0142
-0.69%
$ 1.02 million $ 32,888
May 23, 6 AM $ 0.0143
-0.15%
$ 1.03 million $ 39,462
May 23, 5 AM $ 0.0143
+0.11%
$ 1.03 million $ 42,559
May 23, 4 AM $ 0.0143
-0.09%
$ 1.03 million $ 42,728
May 23, 3 AM $ 0.0143
+0.03%
$ 1.03 million $ 43,340
May 23, 2 AM $ 0.0143
+0.47%
$ 1.03 million $ 43,699
May 23, 1 AM $ 0.0142
+0.28%
$ 1.02 million $ 43,788
May 23, 12 AM $ 0.0142
-1.06%
$ 1.02 million $ 42,977
May 22, 11 PM $ 0.0143
+1.94%
$ 1.03 million $ 40,483
May 22, 10 PM $ 0.014
-0.44%
$ 1.01 million $ 39,040
May 22, 9 PM $ 0.0141
-0.17%
$ 1.02 million $ 38,751
May 22, 8 PM $ 0.0141
+0.77%
$ 1.02 million $ 39,100