Dynex Historical Data

DNX Page 11
Download
Date Close Price change Market cap Trading volume
May 22, 8 PM $ 0.0141
+0.77%
$ 1.02 million $ 39,100
May 22, 7 PM $ 0.014
-2.49%
$ 1.01 million $ 41,348
May 22, 6 PM $ 0.0144
+0.39%
$ 1.03 million $ 41,006
May 22, 5 PM $ 0.0143
+0.08%
$ 1.03 million $ 42,620
May 22, 4 PM $ 0.0143
-1.52%
$ 1.03 million $ 42,907
May 22, 3 PM $ 0.0143
-1.04%
$ 1.03 million $ 41,845
May 22, 2 PM $ 0.0145
-1.30%
$ 1.04 million $ 41,755
May 22, 1 PM $ 0.0147
-1.41%
$ 1.05 million $ 41,526
May 22, 12 PM $ 0.0149
+0.06%
$ 1.07 million $ 41,286
May 22, 11 AM $ 0.0149
-1.17%
$ 1.07 million $ 37,761
May 22, 10 AM $ 0.0151
+2.58%
$ 1.08 million $ 36,955
May 22, 9 AM $ 0.0147
-1.96%
$ 1.06 million $ 37,411
May 22, 8 AM $ 0.015
+1.11%
$ 1.08 million $ 38,301
May 22, 7 AM $ 0.0148
+3.84%
$ 1.07 million $ 37,141
May 22, 6 AM $ 0.0143
-0.16%
$ 1.03 million $ 31,316
May 22, 5 AM $ 0.0143
+0.91%
$ 1.03 million $ 32,808
May 22, 4 AM $ 0.0142
-1.54%
$ 1.02 million $ 33,702
May 22, 3 AM $ 0.0144
+0.48%
$ 1.04 million $ 34,230
May 22, 2 AM $ 0.0143
+0.82%
$ 1.03 million $ 34,977
May 22, 1 AM $ 0.0142
-0.80%
$ 1.02 million $ 35,368
May 22, 12 AM $ 0.0143
-0.44%
$ 1.03 million $ 37,075
May 21, 11 PM $ 0.0144
+0.56%
$ 1.04 million $ 36,971
May 21, 10 PM $ 0.0143
+0.39%
$ 1.03 million $ 38,857
May 21, 9 PM $ 0.0143
-0.03%
$ 1.03 million $ 40,139
May 21, 8 PM $ 0.0143
-0.74%
$ 1.03 million $ 41,460
May 21, 7 PM $ 0.0144
-0.08%
$ 1.04 million $ 39,390
May 21, 6 PM $ 0.0144
-0.24%
$ 1.04 million $ 37,381
May 21, 5 PM $ 0.0144
+0.16%
$ 1.04 million $ 35,478
May 21, 4 PM $ 0.0144
-0.10%
$ 1.04 million $ 34,908
May 21, 3 PM $ 0.0145
-0.49%
$ 1.04 million $ 38,268
May 21, 2 PM $ 0.0145
+0.58%
$ 1.05 million $ 42,226
May 21, 1 PM $ 0.0145
-0.58%
$ 1.04 million $ 43,020
May 21, 12 PM $ 0.0145
-0.52%
$ 1.05 million $ 45,086
May 21, 11 AM $ 0.0146
-1.19%
$ 1.05 million $ 47,818
May 21, 10 AM $ 0.0148
-0.42%
$ 1.07 million $ 48,422
May 21, 9 AM $ 0.0149
+0.33%
$ 1.07 million $ 52,624
May 21, 8 AM $ 0.0148
-0.40%
$ 1.07 million $ 56,261
May 21, 7 AM $ 0.0149
-0.16%
$ 1.07 million $ 56,258
May 21, 6 AM $ 0.0149
-1.58%
$ 1.07 million $ 54,108
May 21, 5 AM $ 0.0152
-0.08%
$ 1.09 million $ 58,132
May 21, 4 AM $ 0.0152
-1.89%
$ 1.09 million $ 58,353
May 21, 3 AM $ 0.0155
-2.18%
$ 1.11 million $ 57,482
May 21, 2 AM $ 0.0158
-0.81%
$ 1.14 million $ 56,351
May 21, 1 AM $ 0.016
-1.05%
$ 1.15 million $ 55,832
May 21, 12 AM $ 0.0161
+0.20%
$ 1.16 million $ 55,292
May 20, 11 PM $ 0.0161
+1.71%
$ 1.16 million $ 55,399
May 20, 10 PM $ 0.0158
+1.27%
$ 1.14 million $ 53,352
May 20, 9 PM $ 0.0156
-2.18%
$ 1.12 million $ 51,202
May 20, 8 PM $ 0.0159
+0.04%
$ 1.15 million $ 48,568
May 20, 7 PM $ 0.0159
-0.12%
$ 1.15 million $ 48,382