Dynex Historical Data

DNX Page 12
Download
Date Close Price change Market cap Trading volume
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
May 20, 6 PM $ 0.016
-0.08%
$ 1.15 million $ 48,504
May 20, 5 PM $ 0.016
-0.40%
$ 1.15 million $ 47,806
May 20, 4 PM $ 0.016
+0.85%
$ 1.15 million $ 47,770
May 20, 3 PM $ 0.0155
+2.26%
$ 1.11 million $ 43,704
May 20, 2 PM $ 0.0151
-0.65%
$ 1.09 million $ 37,345
May 20, 1 PM $ 0.0152
+0.11%
$ 1.1 million $ 35,074
May 20, 12 PM $ 0.0152
-0.02%
$ 1.1 million $ 35,734
May 20, 11 AM $ 0.0152
+0.19%
$ 1.1 million $ 34,007
May 20, 10 AM $ 0.0152
+0.80%
$ 1.09 million $ 35,725
May 20, 9 AM $ 0.015
+0.18%
$ 1.08 million $ 30,570
May 20, 8 AM $ 0.015
+0.07%
$ 1.08 million $ 24,835
May 20, 7 AM $ 0.015
+2.69%
$ 1.08 million $ 23,360
May 20, 6 AM $ 0.0146
-1.30%
$ 1.05 million $ 21,846
May 20, 5 AM $ 0.0148
-2.22%
$ 1.07 million $ 19,092
May 20, 4 AM $ 0.0151
+0.06%
$ 1.09 million $ 19,167
May 20, 3 AM $ 0.0151
+0.00%
$ 1.09 million $ 18,942
May 20, 2 AM $ 0.0151
-0.12%
$ 1.09 million $ 19,735
May 20, 1 AM $ 0.0152
+0.01%
$ 1.09 million $ 20,041
May 20, 12 AM $ 0.0151
+0.99%
$ 1.09 million $ 20,540
May 19, 11 PM $ 0.015
-0.54%
$ 1.08 million $ 20,983
May 19, 10 PM $ 0.0151
+0.62%
$ 1.09 million $ 21,710
May 19, 9 PM $ 0.015
-0.03%
$ 1.08 million $ 23,391
May 19, 8 PM $ 0.015
+0.01%
$ 1.08 million $ 28,999
May 19, 7 PM $ 0.015
-0.03%
$ 1.08 million $ 29,898
May 19, 6 PM $ 0.015
-0.03%
$ 1.08 million $ 30,819
May 19, 5 PM $ 0.015
+0.12%
$ 1.08 million $ 36,469
May 19, 4 PM $ 0.015
-0.06%
$ 1.08 million $ 40,322
May 19, 3 PM $ 0.015
+0.04%
$ 1.08 million $ 45,400
May 19, 2 PM $ 0.015
+0.06%
$ 1.08 million $ 47,415
May 19, 1 PM $ 0.015
-0.35%
$ 1.08 million $ 47,774
May 19, 12 PM $ 0.015
+0.36%
$ 1.08 million $ 48,431
May 19, 11 AM $ 0.015
+3.65%
$ 1.08 million $ 48,397
May 19, 10 AM $ 0.0144
+1.27%
$ 1.04 million $ 47,400
May 19, 9 AM $ 0.0143
-0.05%
$ 1.03 million $ 49,300
May 19, 8 AM $ 0.0143
-0.66%
$ 1.03 million $ 50,323
May 19, 7 AM $ 0.0144
+1.31%
$ 1.03 million $ 51,583
May 19, 6 AM $ 0.0142
-2.79%
$ 1.02 million $ 44,308
May 19, 5 AM $ 0.0146
+1.89%
$ 1.05 million $ 44,216
May 19, 4 AM $ 0.0143
+0.03%
$ 1.03 million $ 43,069
May 19, 3 AM $ 0.0143
-0.03%
$ 1.03 million $ 50,852
May 19, 2 AM $ 0.0143
+0.71%
$ 1.03 million $ 50,868
May 19, 1 AM $ 0.0142
-0.26%
$ 1.02 million $ 50,676
May 19, 12 AM $ 0.0142
-1.02%
$ 1.02 million $ 50,648
May 18, 11 PM $ 0.0144
-0.70%
$ 1.03 million $ 50,331
May 18, 10 PM $ 0.0145
-0.81%
$ 1.04 million $ 49,362
May 18, 9 PM $ 0.0146
+2.13%
$ 1.05 million $ 47,324
May 18, 8 PM $ 0.0143
-0.37%
$ 1.03 million $ 42,707
May 18, 7 PM $ 0.0143
-0.47%
$ 1.03 million $ 42,142