Dynex Historical Data

DNX Page 101
Download
Date Close Price change Market cap Trading volume
Oct 4, 7 AM $ 0.05
-2.13%
$ 3.6 million $ 874,811
Oct 4, 6 AM $ 0.0511
-0.78%
$ 3.68 million $ 868,274
Oct 4, 5 AM $ 0.0516
-4.54%
$ 3.71 million $ 872,332
Oct 4, 4 AM $ 0.054
+2.33%
$ 3.89 million $ 876,384
Oct 4, 3 AM $ 0.0528
-5.62%
$ 3.8 million $ 868,446
Oct 4, 2 AM $ 0.056
-2.35%
$ 4.03 million $ 843,131
Oct 4, 1 AM $ 0.0573
+4.04%
$ 4.12 million $ 844,976
Oct 4, 12 AM $ 0.0551
+0.14%
$ 3.96 million $ 836,146
Oct 3, 11 PM $ 0.0551
-0.23%
$ 3.97 million $ 848,755
Oct 3, 10 PM $ 0.0552
+0.40%
$ 3.98 million $ 854,057
Oct 3, 9 PM $ 0.055
+0.71%
$ 3.96 million $ 854,737
Oct 3, 8 PM $ 0.0552
+0.30%
$ 3.97 million $ 857,597
Oct 3, 7 PM $ 0.055
+1.95%
$ 3.96 million $ 860,767
Oct 3, 6 PM $ 0.0545
+1.32%
$ 3.92 million $ 852,506
Oct 3, 5 PM $ 0.0538
+0.11%
$ 3.87 million $ 857,842
Oct 3, 4 PM $ 0.0537
-0.82%
$ 3.88 million $ 875,333
Oct 3, 3 PM $ 0.0541
-2.37%
$ 3.89 million $ 867,850
Oct 3, 2 PM $ 0.0554
-0.98%
$ 3.99 million $ 853,788
Oct 3, 1 PM $ 0.056
+1.51%
$ 4.03 million $ 853,038
Oct 3, 12 PM $ 0.0551
+0.25%
$ 3.98 million $ 851,949
Oct 3, 11 AM $ 0.055
-0.04%
$ 3.96 million $ 858,420
Oct 3, 10 AM $ 0.055
-0.30%
$ 3.96 million $ 871,524
Oct 3, 9 AM $ 0.0552
-0.86%
$ 3.98 million $ 866,195
Oct 3, 8 AM $ 0.0556
+0.28%
$ 4.01 million $ 875,538
Oct 3, 7 AM $ 0.0556
-1.19%
$ 4 million $ 874,748
Oct 3, 6 AM $ 0.0562
-2.68%
$ 4.04 million $ 878,593
Oct 3, 5 AM $ 0.0578
-6.07%
$ 4.21 million $ 876,378
Oct 3, 4 AM $ 0.0616
+0.19%
$ 4.43 million $ 877,168
Oct 3, 3 AM $ 0.0614
-0.08%
$ 4.42 million $ 904,298
Oct 3, 2 AM $ 0.0615
-0.53%
$ 4.43 million $ 919,370
Oct 3, 1 AM $ 0.0618
+0.53%
$ 4.45 million $ 930,737
Oct 3, 12 AM $ 0.0615
+3.05%
$ 4.43 million $ 995,264
Oct 2, 11 PM $ 0.0599
+0.22%
$ 4.31 million $ 988,836
Oct 2, 10 PM $ 0.0598
+2.93%
$ 4.3 million $ 984,110
Oct 2, 9 PM $ 0.0581
+3.24%
$ 4.18 million $ 998,074
Oct 2, 8 PM $ 0.0563
-3.28%
$ 4.05 million $ 1.01 million
Oct 2, 7 PM $ 0.0582
-0.69%
$ 4.18 million $ 1.06 million
Oct 2, 6 PM $ 0.0585
-3.30%
$ 4.21 million $ 1.07 million
Oct 2, 5 PM $ 0.0605
+4.05%
$ 4.36 million $ 1.07 million
Oct 2, 4 PM $ 0.0582
-0.44%
$ 4.19 million $ 1.05 million
Oct 2, 3 PM $ 0.0584
-0.57%
$ 4.2 million $ 1.09 million
Oct 2, 2 PM $ 0.0588
-0.08%
$ 4.24 million $ 1.09 million
Oct 2, 1 PM $ 0.0588
-3.16%
$ 4.23 million $ 1.12 million
Oct 2, 12 PM $ 0.0607
-1.15%
$ 4.37 million $ 1.15 million
Oct 2, 11 AM $ 0.0614
-2.66%
$ 4.42 million $ 1.18 million
Oct 2, 10 AM $ 0.0631
+0.07%
$ 4.54 million $ 1.22 million
Oct 2, 9 AM $ 0.0631
+0.77%
$ 4.54 million $ 1.27 million
Oct 2, 8 AM $ 0.0622
-5.95%
$ 4.49 million $ 1.27 million
Oct 2, 7 AM $ 0.0662
+2.80%
$ 4.76 million $ 1.29 million
Oct 2, 6 AM $ 0.0643
+2.75%
$ 4.63 million $ 1.3 million