Dynex Historical Data

DNX Page 100
Download
Date Close Price change Market cap Trading volume
Oct 6, 10 AM $ 0.0516
+1.19%
$ 3.71 million $ 789,539
Oct 6, 9 AM $ 0.0509
-0.18%
$ 3.67 million $ 778,938
Oct 6, 8 AM $ 0.051
+0.68%
$ 3.67 million $ 789,042
Oct 6, 7 AM $ 0.0507
-1.59%
$ 3.66 million $ 795,759
Oct 6, 6 AM $ 0.0515
+1.67%
$ 3.71 million $ 806,912
Oct 6, 5 AM $ 0.0507
-1.40%
$ 3.65 million $ 810,653
Oct 6, 4 AM $ 0.0514
-1.60%
$ 3.7 million $ 823,187
Oct 6, 3 AM $ 0.051
+1.84%
$ 3.67 million $ 824,959
Oct 6, 2 AM $ 0.0501
+0.93%
$ 3.6 million $ 839,809
Oct 6, 1 AM $ 0.0496
-2.51%
$ 3.57 million $ 843,454
Oct 6, 12 AM $ 0.051
+0.18%
$ 3.67 million $ 843,638
Oct 5, 11 PM $ 0.051
+0.58%
$ 3.67 million $ 844,533
Oct 5, 10 PM $ 0.0507
+0.21%
$ 3.65 million $ 843,406
Oct 5, 9 PM $ 0.0506
-1.16%
$ 3.64 million $ 836,197
Oct 5, 8 PM $ 0.0511
-1.47%
$ 3.68 million $ 837,546
Oct 5, 7 PM $ 0.0519
-0.07%
$ 3.74 million $ 839,253
Oct 5, 6 PM $ 0.0519
+1.05%
$ 3.74 million $ 837,771
Oct 5, 5 PM $ 0.0514
-0.45%
$ 3.7 million $ 836,636
Oct 5, 4 PM $ 0.0516
-0.59%
$ 3.72 million $ 844,297
Oct 5, 3 PM $ 0.0519
+1.83%
$ 3.74 million $ 860,329
Oct 5, 2 PM $ 0.051
+0.00%
$ 3.67 million $ 866,892
Oct 5, 1 PM $ 0.051
+2.15%
$ 3.67 million $ 873,028
Oct 5, 12 PM $ 0.0499
+0.23%
$ 3.59 million $ 882,921
Oct 5, 11 AM $ 0.0498
-0.54%
$ 3.59 million $ 891,270
Oct 5, 10 AM $ 0.0501
-0.99%
$ 3.61 million $ 891,931
Oct 5, 9 AM $ 0.0506
-0.02%
$ 3.64 million $ 896,260
Oct 5, 8 AM $ 0.0506
+0.06%
$ 3.64 million $ 882,526
Oct 5, 7 AM $ 0.0506
-0.35%
$ 3.64 million $ 880,370
Oct 5, 6 AM $ 0.0507
-1.16%
$ 3.65 million $ 880,788
Oct 5, 5 AM $ 0.0513
+0.03%
$ 3.7 million $ 886,023
Oct 5, 4 AM $ 0.0513
-0.18%
$ 3.69 million $ 882,603
Oct 5, 3 AM $ 0.0514
-0.18%
$ 3.7 million $ 883,550
Oct 5, 2 AM $ 0.0515
-0.04%
$ 3.71 million $ 874,006
Oct 5, 1 AM $ 0.0515
+0.32%
$ 3.71 million $ 860,733
Oct 5, 12 AM $ 0.0513
+2.40%
$ 3.76 million $ 871,097
Oct 4, 11 PM $ 0.0501
+0.46%
$ 3.61 million $ 865,897
Oct 4, 10 PM $ 0.0499
+0.45%
$ 3.59 million $ 870,144
Oct 4, 9 PM $ 0.0497
-1.16%
$ 3.58 million $ 873,742
Oct 4, 8 PM $ 0.0503
+0.06%
$ 3.62 million $ 875,314
Oct 4, 7 PM $ 0.0502
+0.70%
$ 3.62 million $ 879,960
Oct 4, 6 PM $ 0.0499
+2.41%
$ 3.59 million $ 844,473
Oct 4, 4 PM $ 0.0445
-15.29%
$ 3.2 million $ 890,165
Oct 4, 3 PM $ 0.0525
+0.40%
$ 3.78 million $ 856,697
Oct 4, 2 PM $ 0.0524
-0.05%
$ 3.77 million $ 865,574
Oct 4, 1 PM $ 0.0524
+3.90%
$ 3.77 million $ 863,078
Oct 4, 12 PM $ 0.0504
-1.19%
$ 3.63 million $ 853,401
Oct 4, 11 AM $ 0.051
+0.01%
$ 3.67 million $ 858,736
Oct 4, 10 AM $ 0.051
+1.16%
$ 3.67 million $ 860,552
Oct 4, 9 AM $ 0.0504
+1.03%
$ 3.63 million $ 861,595
Oct 4, 8 AM $ 0.0499
-0.08%
$ 3.59 million $ 869,852