Dynex Historical Data

DNX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 6, 2 PM $ 0.0182
-0.82%
$ 1.31 million $ 54,269
Apr 6, 1 PM $ 0.0183
+0.49%
$ 1.32 million $ 53,113
Apr 6, 12 PM $ 0.0182
-0.49%
$ 1.31 million $ 53,829
Apr 6, 11 AM $ 0.0183
+0.31%
$ 1.32 million $ 53,739
Apr 6, 10 AM $ 0.0183
+1.04%
$ 1.32 million $ 53,207
Apr 6, 9 AM $ 0.0181
-0.72%
$ 1.3 million $ 53,655
Apr 6, 8 AM $ 0.0182
+0.39%
$ 1.31 million $ 52,914
Apr 6, 7 AM $ 0.0182
+0.35%
$ 1.31 million $ 54,934
Apr 6, 6 AM $ 0.0181
-1.06%
$ 1.3 million $ 53,137
Apr 6, 5 AM $ 0.0183
+0.54%
$ 1.32 million $ 53,536
Apr 6, 4 AM $ 0.0182
+0.14%
$ 1.31 million $ 54,925
Apr 6, 3 AM $ 0.0182
+0.08%
$ 1.31 million $ 55,130
Apr 6, 2 AM $ 0.0181
-0.46%
$ 1.31 million $ 55,280
Apr 6, 1 AM $ 0.0182
-1.28%
$ 1.31 million $ 54,891
Apr 6, 12 AM $ 0.0185
-0.83%
$ 1.33 million $ 55,057
Apr 5, 11 PM $ 0.0186
+0.49%
$ 1.34 million $ 54,744
Apr 5, 10 PM $ 0.0185
-0.58%
$ 1.33 million $ 54,929
Apr 5, 9 PM $ 0.0186
-0.66%
$ 1.34 million $ 56,946
Apr 5, 8 PM $ 0.0188
+0.86%
$ 1.35 million $ 57,965
Apr 5, 7 PM $ 0.0186
-0.45%
$ 1.34 million $ 61,358
Apr 5, 6 PM $ 0.0187
-0.45%
$ 1.34 million $ 61,986
Apr 5, 5 PM $ 0.0188
-0.15%
$ 1.35 million $ 74,863
Apr 5, 4 PM $ 0.0188
+0.24%
$ 1.35 million $ 74,234
Apr 5, 3 PM $ 0.0188
+0.27%
$ 1.35 million $ 86,556
Apr 5, 2 PM $ 0.0187
+0.16%
$ 1.35 million $ 87,592
Apr 5, 1 PM $ 0.0187
-2.03%
$ 1.34 million $ 87,618
Apr 5, 12 PM $ 0.0191
+0.75%
$ 1.37 million $ 86,158
Apr 5, 11 AM $ 0.0189
-0.39%
$ 1.36 million $ 88,453
Apr 5, 10 AM $ 0.019
+0.47%
$ 1.37 million $ 90,871
Apr 5, 9 AM $ 0.0189
-1.68%
$ 1.36 million $ 94,147
Apr 5, 8 AM $ 0.0192
+0.52%
$ 1.38 million $ 97,772
Apr 5, 7 AM $ 0.0192
-0.27%
$ 1.38 million $ 107,830
Apr 5, 6 AM $ 0.0193
+2.84%
$ 1.39 million $ 111,463
Apr 5, 5 AM $ 0.0187
-0.22%
$ 1.35 million $ 109,972
Apr 5, 4 AM $ 0.0188
-1.97%
$ 1.35 million $ 107,649
Apr 5, 3 AM $ 0.0191
-1.56%
$ 1.38 million $ 109,161
Apr 5, 2 AM $ 0.0194
-0.24%
$ 1.4 million $ 107,723
Apr 5, 1 AM $ 0.0195
-1.77%
$ 1.4 million $ 108,016
Apr 5, 12 AM $ 0.0198
+0.23%
$ 1.43 million $ 107,752
Apr 4, 11 PM $ 0.0198
-0.76%
$ 1.42 million $ 108,503
Apr 4, 10 PM $ 0.0199
-0.99%
$ 1.44 million $ 109,734
Apr 4, 9 PM $ 0.0201
+0.95%
$ 1.45 million $ 108,785
Apr 4, 8 PM $ 0.02
+0.77%
$ 1.44 million $ 109,179
Apr 4, 7 PM $ 0.0199
+0.34%
$ 1.43 million $ 106,820
Apr 4, 6 PM $ 0.0198
+1.14%
$ 1.43 million $ 107,281
Apr 4, 5 PM $ 0.0196
-0.11%
$ 1.41 million $ 93,985
Apr 4, 4 PM $ 0.0197
+6.37%
$ 1.42 million $ 94,433
Apr 4, 3 PM $ 0.0186
-2.17%
$ 1.34 million $ 81,891
Apr 4, 2 PM $ 0.019
-0.40%
$ 1.37 million $ 82,343
Apr 4, 1 PM $ 0.019
+1.19%
$ 1.37 million $ 82,811