Dynex Historical Data

DNX Page 12
Download
Date Close Price change Market cap Trading volume
Jul 12, 11 AM $ 0.00507
-1.88%
$ 365,223 $ 14,433
Jul 12, 10 AM $ 0.00517
+0.90%
$ 372,231 $ 14,606
Jul 12, 9 AM $ 0.00513
-0.02%
$ 368,910 $ 14,628
Jul 12, 8 AM $ 0.00513
+1.10%
$ 368,985 $ 14,972
Jul 12, 7 AM $ 0.00507
-2.37%
$ 364,972 $ 15,356
Jul 12, 6 AM $ 0.00519
+0.02%
$ 373,844 $ 15,648
Jul 12, 5 AM $ 0.00519
+3.37%
$ 373,764 $ 17,937
Jul 12, 4 AM $ 0.00502
+3.79%
$ 361,571 $ 17,658
Jul 12, 3 AM $ 0.00484
+0.07%
$ 348,357 $ 16,889
Jul 12, 2 AM $ 0.00484
+0.58%
$ 348,126 $ 16,889
Jul 12, 1 AM $ 0.00481
+0.19%
$ 346,104 $ 16,903
Jul 12, 12 AM $ 0.0048
+0.09%
$ 345,430 $ 17,000
Jul 11, 11 PM $ 0.00479
+0.45%
$ 345,128 $ 17,020
Jul 11, 10 PM $ 0.00477
+0.02%
$ 343,577 $ 13,704
Jul 11, 9 PM $ 0.00477
-0.92%
$ 343,523 $ 13,867
Jul 11, 8 PM $ 0.00482
+0.93%
$ 346,711 $ 14,336
Jul 11, 7 PM $ 0.00477
+0.75%
$ 343,531 $ 14,163
Jul 11, 6 PM $ 0.00474
-0.07%
$ 340,963 $ 14,113
Jul 11, 5 PM $ 0.00474
-1.21%
$ 341,193 $ 20,648
Jul 11, 4 PM $ 0.0048
+1.16%
$ 345,378 $ 20,720
Jul 11, 3 PM $ 0.00474
+0.82%
$ 341,424 $ 16,425
Jul 11, 2 PM $ 0.0047
+1.02%
$ 338,654 $ 24,450
Jul 11, 1 PM $ 0.00466
+1.24%
$ 335,250 $ 24,328
Jul 11, 12 PM $ 0.0046
-1.96%
$ 331,129 $ 26,378
Jul 11, 11 AM $ 0.00469
+1.40%
$ 337,747 $ 26,375
Jul 11, 10 AM $ 0.00463
-0.02%
$ 333,092 $ 27,604
Jul 11, 9 AM $ 0.00463
-1.91%
$ 333,158 $ 27,661
Jul 11, 8 AM $ 0.00472
+2.20%
$ 339,648 $ 28,642
Jul 11, 7 AM $ 0.00462
-0.27%
$ 332,336 $ 28,164
Jul 11, 6 AM $ 0.00463
-4.27%
$ 333,245 $ 28,096
Jul 11, 5 AM $ 0.00484
-2.74%
$ 348,123 $ 26,073
Jul 11, 4 AM $ 0.00497
+2.38%
$ 357,915 $ 33,540
Jul 11, 3 AM $ 0.00486
-0.20%
$ 349,597 $ 33,834
Jul 11, 2 AM $ 0.00487
-2.03%
$ 350,281 $ 25,821
Jul 11, 1 AM $ 0.00497
+3.32%
$ 357,538 $ 33,863
Jul 11, 12 AM $ 0.00481
-1.12%
$ 346,048 $ 33,941
Jul 10, 11 PM $ 0.00486
-1.16%
$ 349,979 $ 33,897
Jul 10, 10 PM $ 0.00492
-0.99%
$ 354,076 $ 33,045
Jul 10, 9 PM $ 0.00497
+2.55%
$ 357,613 $ 34,296
Jul 10, 8 PM $ 0.00484
-0.28%
$ 348,721 $ 33,879
Jul 10, 7 PM $ 0.00486
-1.96%
$ 349,691 $ 33,713
Jul 10, 6 PM $ 0.00496
+0.75%
$ 356,681 $ 33,922
Jul 10, 5 PM $ 0.00492
-1.07%
$ 354,022 $ 34,138
Jul 10, 4 PM $ 0.00497
+10.43%
$ 357,865 $ 25,563
Jul 10, 3 PM $ 0.0045
-1.25%
$ 324,061 $ 22,874
Jul 10, 2 PM $ 0.00456
+0.06%
$ 328,174 $ 27,052
Jul 10, 1 PM $ 0.00456
+3.68%
$ 327,989 $ 27,408
Jul 10, 12 PM $ 0.00439
-0.33%
$ 316,344 $ 26,652
Jul 10, 11 AM $ 0.00441
-1.76%
$ 317,393 $ 27,613
Jul 10, 10 AM $ 0.00449
-0.52%
$ 323,079 $ 29,208