Dynex Historical Data

DNX Page 12
Download
Date Close Price change Market cap Trading volume
Apr 2, 1 PM $ 0.0192
-1.60%
$ 1.38 million $ 55,258
Apr 2, 12 PM $ 0.0195
-0.10%
$ 1.4 million $ 51,232
Apr 2, 11 AM $ 0.0195
-0.22%
$ 1.41 million $ 50,373
Apr 2, 10 AM $ 0.0196
-0.91%
$ 1.41 million $ 50,979
Apr 2, 9 AM $ 0.0198
-0.22%
$ 1.42 million $ 54,484
Apr 2, 8 AM $ 0.0198
+0.12%
$ 1.43 million $ 64,426
Apr 2, 7 AM $ 0.0198
+1.74%
$ 1.42 million $ 64,437
Apr 2, 6 AM $ 0.0194
-0.33%
$ 1.4 million $ 65,190
Apr 2, 5 AM $ 0.0195
-0.21%
$ 1.4 million $ 59,763
Apr 2, 4 AM $ 0.0195
-0.46%
$ 1.41 million $ 62,237
Apr 2, 3 AM $ 0.0196
-0.18%
$ 1.41 million $ 63,311
Apr 2, 2 AM $ 0.0196
-0.36%
$ 1.41 million $ 63,160
Apr 2, 1 AM $ 0.0197
+0.15%
$ 1.42 million $ 66,566
Apr 2, 12 AM $ 0.0197
+0.01%
$ 1.42 million $ 67,579
Apr 1, 11 PM $ 0.0197
+0.19%
$ 1.42 million $ 67,851
Apr 1, 10 PM $ 0.0196
+0.38%
$ 1.41 million $ 68,992
Apr 1, 9 PM $ 0.0196
-0.16%
$ 1.41 million $ 69,460
Apr 1, 8 PM $ 0.0196
+0.13%
$ 1.41 million $ 69,560
Apr 1, 7 PM $ 0.0196
-2.83%
$ 1.41 million $ 68,811
Apr 1, 6 PM $ 0.0201
+1.23%
$ 1.45 million $ 69,580
Apr 1, 5 PM $ 0.0199
+2.04%
$ 1.43 million $ 68,302
Apr 1, 4 PM $ 0.0195
-2.71%
$ 1.4 million $ 67,830
Apr 1, 3 PM $ 0.02
+0.78%
$ 1.44 million $ 61,056
Apr 1, 2 PM $ 0.0199
+0.00%
$ 1.43 million $ 56,541
Apr 1, 1 PM $ 0.0199
-0.17%
$ 1.43 million $ 56,580
Apr 1, 12 PM $ 0.0199
-0.56%
$ 1.43 million $ 56,208
Apr 1, 11 AM $ 0.02
+0.00%
$ 1.44 million $ 58,266
Apr 1, 10 AM $ 0.02
-1.17%
$ 1.44 million $ 58,701
Apr 1, 9 AM $ 0.0203
-0.55%
$ 1.46 million $ 55,797
Apr 1, 8 AM $ 0.0204
-0.16%
$ 1.47 million $ 45,560
Apr 1, 7 AM $ 0.0204
-0.27%
$ 1.47 million $ 45,065
Apr 1, 6 AM $ 0.0205
-0.54%
$ 1.47 million $ 46,498
Apr 1, 5 AM $ 0.0206
+0.04%
$ 1.48 million $ 45,088
Apr 1, 4 AM $ 0.0206
+1.52%
$ 1.48 million $ 46,141
Apr 1, 3 AM $ 0.0203
+0.60%
$ 1.46 million $ 44,413
Apr 1, 2 AM $ 0.0202
+0.54%
$ 1.45 million $ 45,163
Apr 1, 1 AM $ 0.0201
+0.34%
$ 1.44 million $ 43,949
Apr 1, 12 AM $ 0.02
+0.63%
$ 1.44 million $ 44,923
Mar 31, 11 PM $ 0.0199
-1.77%
$ 1.43 million $ 46,675
Mar 31, 10 PM $ 0.0202
+1.05%
$ 1.46 million $ 49,099
Mar 31, 9 PM $ 0.02
-0.37%
$ 1.44 million $ 52,683
Mar 31, 8 PM $ 0.0201
+0.48%
$ 1.45 million $ 60,672
Mar 31, 7 PM $ 0.02
-0.34%
$ 1.44 million $ 60,774
Mar 31, 6 PM $ 0.0201
-0.29%
$ 1.44 million $ 58,569
Mar 31, 5 PM $ 0.0201
+0.25%
$ 1.45 million $ 58,757
Mar 31, 4 PM $ 0.0201
-0.10%
$ 1.44 million $ 59,285
Mar 31, 3 PM $ 0.0201
+0.74%
$ 1.45 million $ 67,238
Mar 31, 2 PM $ 0.0199
-0.39%
$ 1.43 million $ 70,441
Mar 31, 1 PM $ 0.02
+0.26%
$ 1.44 million $ 76,728
Mar 31, 12 PM $ 0.02
+0.04%
$ 1.44 million $ 76,559