Dynex Historical Data

DNX Page 11
Download
Date Close Price change Market cap Trading volume
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
Apr 4, 12 PM $ 0.0188
+2.10%
$ 1.35 million $ 82,835
Apr 4, 11 AM $ 0.0184
-0.19%
$ 1.33 million $ 81,954
Apr 4, 10 AM $ 0.0185
-2.17%
$ 1.33 million $ 81,609
Apr 4, 9 AM $ 0.0189
+1.43%
$ 1.36 million $ 76,255
Apr 4, 8 AM $ 0.0186
-1.80%
$ 1.34 million $ 72,287
Apr 4, 7 AM $ 0.019
-2.51%
$ 1.36 million $ 60,658
Apr 4, 6 AM $ 0.0194
-1.15%
$ 1.4 million $ 55,304
Apr 4, 5 AM $ 0.0197
-0.15%
$ 1.42 million $ 58,049
Apr 4, 4 AM $ 0.0197
+0.69%
$ 1.42 million $ 57,122
Apr 4, 3 AM $ 0.0196
-0.56%
$ 1.41 million $ 54,555
Apr 4, 2 AM $ 0.0197
-0.72%
$ 1.42 million $ 54,726
Apr 4, 1 AM $ 0.0198
-0.78%
$ 1.43 million $ 54,960
Apr 4, 12 AM $ 0.02
+1.54%
$ 1.44 million $ 55,061
Apr 3, 11 PM $ 0.0197
-1.43%
$ 1.42 million $ 54,319
Apr 3, 10 PM $ 0.02
-0.29%
$ 1.44 million $ 55,132
Apr 3, 9 PM $ 0.02
+0.32%
$ 1.44 million $ 56,771
Apr 3, 8 PM $ 0.02
+0.08%
$ 1.44 million $ 54,891
Apr 3, 7 PM $ 0.0199
+1.56%
$ 1.44 million $ 54,795
Apr 3, 6 PM $ 0.0196
-0.30%
$ 1.41 million $ 54,578
Apr 3, 5 PM $ 0.0197
-0.12%
$ 1.42 million $ 58,125
Apr 3, 4 PM $ 0.0197
-0.09%
$ 1.42 million $ 57,297
Apr 3, 3 PM $ 0.0197
-0.24%
$ 1.42 million $ 57,208
Apr 3, 2 PM $ 0.0198
-0.44%
$ 1.42 million $ 55,271
Apr 3, 1 PM $ 0.0199
-0.99%
$ 1.43 million $ 54,649
Apr 3, 12 PM $ 0.0201
+0.44%
$ 1.44 million $ 58,292
Apr 3, 11 AM $ 0.02
-1.13%
$ 1.44 million $ 57,399
Apr 3, 10 AM $ 0.0202
-0.13%
$ 1.45 million $ 56,693
Apr 3, 9 AM $ 0.0202
-0.15%
$ 1.46 million $ 56,587
Apr 3, 8 AM $ 0.0203
+0.89%
$ 1.46 million $ 56,249
Apr 3, 7 AM $ 0.0201
-0.17%
$ 1.45 million $ 55,857
Apr 3, 6 AM $ 0.0201
+1.58%
$ 1.45 million $ 56,128
Apr 3, 5 AM $ 0.0198
-1.20%
$ 1.43 million $ 58,270
Apr 3, 4 AM $ 0.02
+0.05%
$ 1.44 million $ 58,905
Apr 3, 3 AM $ 0.02
+0.19%
$ 1.44 million $ 59,975
Apr 3, 2 AM $ 0.02
+0.99%
$ 1.44 million $ 58,788
Apr 3, 1 AM $ 0.0198
+0.08%
$ 1.43 million $ 55,351
Apr 3, 12 AM $ 0.0198
+0.28%
$ 1.42 million $ 54,760
Apr 2, 11 PM $ 0.0197
+0.07%
$ 1.42 million $ 54,056
Apr 2, 10 PM $ 0.0197
+0.77%
$ 1.42 million $ 52,273
Apr 2, 9 PM $ 0.0196
-1.47%
$ 1.41 million $ 49,142
Apr 2, 8 PM $ 0.0199
+0.42%
$ 1.43 million $ 47,973
Apr 2, 7 PM $ 0.0198
+0.55%
$ 1.42 million $ 46,899
Apr 2, 6 PM $ 0.0197
+2.62%
$ 1.42 million $ 45,614
Apr 2, 5 PM $ 0.0192
-1.71%
$ 1.38 million $ 43,264
Apr 2, 4 PM $ 0.0195
+0.77%
$ 1.4 million $ 43,733
Apr 2, 3 PM $ 0.0194
-0.01%
$ 1.39 million $ 50,400
Apr 2, 2 PM $ 0.0194
+0.82%
$ 1.39 million $ 55,488
Apr 2, 1 PM $ 0.0192
-1.60%
$ 1.38 million $ 55,258