Dynex Historical Data

DNX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 10, 10 AM $ 0.00449
-0.52%
$ 323,079 $ 29,208
Jul 10, 9 AM $ 0.00451
+2.23%
$ 324,783 $ 29,271
Jul 10, 8 AM $ 0.00441
-0.01%
$ 317,705 $ 33,562
Jul 10, 7 AM $ 0.00441
-0.12%
$ 317,749 $ 33,691
Jul 10, 6 AM $ 0.00442
+0.80%
$ 318,113 $ 34,367
Jul 10, 5 AM $ 0.00438
+0.39%
$ 315,602 $ 35,020
Jul 10, 4 AM $ 0.00437
+0.04%
$ 314,362 $ 26,613
Jul 10, 3 AM $ 0.00437
-0.01%
$ 314,240 $ 26,290
Jul 10, 2 AM $ 0.00437
+0.43%
$ 314,266 $ 32,002
Jul 10, 1 AM $ 0.00435
-0.32%
$ 312,908 $ 32,166
Jul 10, 12 AM $ 0.00436
-0.30%
$ 313,914 $ 31,566
Jul 9, 11 PM $ 0.00437
+0.19%
$ 314,861 $ 31,923
Jul 9, 10 PM $ 0.00437
+2.77%
$ 314,273 $ 31,641
Jul 9, 9 PM $ 0.00425
-0.95%
$ 305,800 $ 31,628
Jul 9, 8 PM $ 0.00429
+0.76%
$ 308,745 $ 31,295
Jul 9, 7 PM $ 0.00426
-0.63%
$ 306,421 $ 32,538
Jul 9, 6 PM $ 0.00428
+1.13%
$ 308,372 $ 32,192
Jul 9, 5 PM $ 0.00424
+2.74%
$ 304,917 $ 31,958
Jul 9, 4 PM $ 0.00412
-1.47%
$ 296,796 $ 32,881
Jul 9, 3 PM $ 0.00418
-2.68%
$ 301,210 $ 32,579
Jul 9, 2 PM $ 0.0043
+0.01%
$ 309,504 $ 32,587
Jul 9, 1 PM $ 0.0043
+2.50%
$ 309,484 $ 41,414
Jul 9, 12 PM $ 0.00419
+3.03%
$ 301,931 $ 40,745
Jul 9, 11 AM $ 0.00407
-8.48%
$ 293,066 $ 44,118
Jul 9, 10 AM $ 0.00445
-0.33%
$ 320,223 $ 41,840
Jul 9, 9 AM $ 0.00448
+2.41%
$ 322,780 $ 42,188
Jul 9, 8 AM $ 0.00438
+0.09%
$ 315,194 $ 42,336
Jul 9, 7 AM $ 0.00438
-1.50%
$ 314,924 $ 42,730
Jul 9, 6 AM $ 0.00442
-1.99%
$ 318,355 $ 42,480
Jul 9, 5 AM $ 0.00451
-4.74%
$ 324,823 $ 41,959
Jul 9, 4 AM $ 0.00474
+0.49%
$ 340,982 $ 42,054
Jul 9, 3 AM $ 0.00471
+2.93%
$ 339,335 $ 41,918
Jul 9, 2 AM $ 0.00458
-0.16%
$ 329,677 $ 42,714
Jul 9, 1 AM $ 0.00459
-1.57%
$ 330,217 $ 42,415
Jul 9, 12 AM $ 0.00466
+0.68%
$ 335,468 $ 42,909
Jul 8, 11 PM $ 0.00463
-0.54%
$ 333,208 $ 45,030
Jul 8, 10 PM $ 0.00465
+0.74%
$ 335,005 $ 45,481
Jul 8, 9 PM $ 0.00462
-1.95%
$ 332,541 $ 46,103
Jul 8, 8 PM $ 0.00472
-1.13%
$ 340,057 $ 47,870
Jul 8, 7 PM $ 0.00478
+0.21%
$ 343,960 $ 49,585
Jul 8, 6 PM $ 0.00482
+3.76%
$ 347,273 $ 50,527
Jul 8, 5 PM $ 0.00465
-3.48%
$ 334,698 $ 52,145
Jul 8, 4 PM $ 0.0048
+2.27%
$ 345,696 $ 55,797
Jul 8, 3 PM $ 0.0047
-1.08%
$ 338,007 $ 56,120
Jul 8, 2 PM $ 0.00473
-7.90%
$ 340,742 $ 59,950
Jul 8, 1 PM $ 0.00506
+1.41%
$ 364,544 $ 50,101
Jul 8, 12 PM $ 0.00499
-0.40%
$ 359,468 $ 51,923
Jul 8, 11 AM $ 0.00501
+0.35%
$ 360,923 $ 47,412
Jul 8, 10 AM $ 0.005
+0.71%
$ 359,653 $ 44,615
Jul 8, 9 AM $ 0.00496
-0.50%
$ 357,111 $ 43,066