Dynex Historical Data

DNX Page 11
Download
Date Close Price change Market cap Trading volume
Jul 14, 12 PM $ 0.00471
+1.21%
$ 338,936 $ 34,020
Jul 14, 11 AM $ 0.00465
-3.90%
$ 334,876 $ 33,978
Jul 14, 10 AM $ 0.00484
+1.00%
$ 348,476 $ 33,382
Jul 14, 9 AM $ 0.00483
+2.45%
$ 347,485 $ 30,613
Jul 14, 8 AM $ 0.00471
-0.57%
$ 339,171 $ 30,508
Jul 14, 7 AM $ 0.00476
-1.92%
$ 342,556 $ 29,685
Jul 14, 6 AM $ 0.00485
-0.02%
$ 349,271 $ 39,166
Jul 14, 5 AM $ 0.00485
+0.05%
$ 349,353 $ 38,894
Jul 14, 4 AM $ 0.00486
+1.04%
$ 349,905 $ 38,538
Jul 14, 3 AM $ 0.00481
+2.51%
$ 346,318 $ 30,250
Jul 14, 2 AM $ 0.00469
-1.79%
$ 337,840 $ 30,713
Jul 14, 1 AM $ 0.00478
+1.24%
$ 343,991 $ 30,655
Jul 14, 12 AM $ 0.00472
-0.76%
$ 339,784 $ 29,920
Jul 13, 11 PM $ 0.00476
-1.96%
$ 342,372 $ 29,762
Jul 13, 10 PM $ 0.00485
+2.41%
$ 349,217 $ 29,817
Jul 13, 9 PM $ 0.00474
+0.07%
$ 340,988 $ 29,874
Jul 13, 8 PM $ 0.00473
+0.17%
$ 340,762 $ 30,141
Jul 13, 7 PM $ 0.00473
-2.78%
$ 340,170 $ 30,414
Jul 13, 6 PM $ 0.00486
-0.81%
$ 349,912 $ 29,810
Jul 13, 5 PM $ 0.0049
+1.26%
$ 352,783 $ 28,157
Jul 13, 4 PM $ 0.00481
-5.22%
$ 346,223 $ 27,488
Jul 13, 3 PM $ 0.00507
-0.83%
$ 365,301 $ 27,060
Jul 13, 2 PM $ 0.00512
+0.55%
$ 368,364 $ 31,576
Jul 13, 1 PM $ 0.00509
-0.55%
$ 366,344 $ 31,225
Jul 13, 12 PM $ 0.00512
-0.17%
$ 368,370 $ 31,811
Jul 13, 11 AM $ 0.00513
-2.04%
$ 368,998 $ 32,847
Jul 13, 10 AM $ 0.00523
-0.10%
$ 376,665 $ 29,642
Jul 13, 9 AM $ 0.00524
-0.02%
$ 377,025 $ 29,808
Jul 13, 8 AM $ 0.00524
-0.35%
$ 377,114 $ 29,525
Jul 13, 7 AM $ 0.00523
-12.77%
$ 376,176 $ 29,417
Jul 13, 6 AM $ 0.00599
+1.02%
$ 431,265 $ 20,144
Jul 13, 5 AM $ 0.00593
-1.55%
$ 426,921 $ 20,121
Jul 13, 4 AM $ 0.00602
+0.93%
$ 433,640 $ 19,835
Jul 13, 3 AM $ 0.00597
-1.45%
$ 429,665 $ 20,543
Jul 13, 2 AM $ 0.00606
+2.59%
$ 436,001 $ 19,750
Jul 13, 1 AM $ 0.0059
+0.10%
$ 424,980 $ 17,795
Jul 13, 12 AM $ 0.0059
+0.08%
$ 424,539 $ 18,132
Jul 12, 11 PM $ 0.00589
+0.08%
$ 424,218 $ 15,614
Jul 12, 10 PM $ 0.00589
+2.26%
$ 423,880 $ 15,842
Jul 12, 9 PM $ 0.00576
-2.80%
$ 414,532 $ 18,770
Jul 12, 8 PM $ 0.00592
-2.11%
$ 426,479 $ 18,725
Jul 12, 7 PM $ 0.00605
+4.38%
$ 435,678 $ 18,859
Jul 12, 6 PM $ 0.0058
-0.96%
$ 417,399 $ 19,079
Jul 12, 5 PM $ 0.00585
+2.65%
$ 421,428 $ 19,293
Jul 12, 4 PM $ 0.0057
-4.49%
$ 410,532 $ 19,538
Jul 12, 3 PM $ 0.00597
+12.76%
$ 429,847 $ 17,106
Jul 12, 2 PM $ 0.0053
+1.40%
$ 381,205 $ 15,873
Jul 12, 1 PM $ 0.00519
-5.64%
$ 373,448 $ 16,293
Jul 12, 12 PM $ 0.0055
+8.36%
$ 395,748 $ 15,591
Jul 12, 11 AM $ 0.00507
-1.88%
$ 365,223 $ 14,433