Dynex Historical Data

DNX Page 13
Download
Date Close Price change Market cap Trading volume
May 18, 7 PM $ 0.0143
-0.47%
$ 1.03 million $ 42,142
May 18, 6 PM $ 0.0144
-1.04%
$ 1.04 million $ 41,738
May 18, 5 PM $ 0.0146
+0.97%
$ 1.05 million $ 38,492
May 18, 4 PM $ 0.0144
-0.17%
$ 1.04 million $ 33,683
May 18, 3 PM $ 0.0145
+0.10%
$ 1.04 million $ 31,004
May 18, 2 PM $ 0.0144
-0.24%
$ 1.04 million $ 29,985
May 18, 1 PM $ 0.0145
-0.12%
$ 1.04 million $ 29,978
May 18, 12 PM $ 0.0145
+0.38%
$ 1.04 million $ 30,083
May 18, 11 AM $ 0.0144
-1.17%
$ 1.04 million $ 25,862
May 18, 10 AM $ 0.0146
-1.02%
$ 1.05 million $ 20,837
May 18, 9 AM $ 0.0148
-0.53%
$ 1.06 million $ 19,070
May 18, 8 AM $ 0.0148
+0.42%
$ 1.07 million $ 17,767
May 18, 7 AM $ 0.0148
-0.08%
$ 1.06 million $ 16,397
May 18, 6 AM $ 0.0148
-0.86%
$ 1.06 million $ 15,551
May 18, 5 AM $ 0.0149
-0.39%
$ 1.07 million $ 14,784
May 18, 4 AM $ 0.015
-1.34%
$ 1.08 million $ 15,371
May 18, 3 AM $ 0.0152
+0.01%
$ 1.09 million $ 15,243
May 18, 2 AM $ 0.0152
-0.13%
$ 1.09 million $ 15,625
May 18, 1 AM $ 0.0152
+1.51%
$ 1.09 million $ 15,794
May 18, 12 AM $ 0.015
-0.90%
$ 1.08 million $ 17,276
May 17, 11 PM $ 0.0151
+0.12%
$ 1.09 million $ 16,677
May 17, 10 PM $ 0.0151
+0.01%
$ 1.09 million $ 18,076
May 17, 9 PM $ 0.0151
-0.09%
$ 1.09 million $ 18,036
May 17, 8 PM $ 0.0151
+0.49%
$ 1.09 million $ 17,293
May 17, 7 PM $ 0.015
-0.16%
$ 1.08 million $ 16,897
May 17, 6 PM $ 0.0151
+0.05%
$ 1.08 million $ 16,794
May 17, 5 PM $ 0.015
-0.73%
$ 1.08 million $ 17,496
May 17, 4 PM $ 0.0152
+0.45%
$ 1.09 million $ 17,002
May 17, 3 PM $ 0.0151
-0.07%
$ 1.09 million $ 18,613
May 17, 2 PM $ 0.0151
-0.22%
$ 1.09 million $ 18,937
May 17, 1 PM $ 0.0151
+0.36%
$ 1.09 million $ 19,402
May 17, 12 PM $ 0.015
-0.34%
$ 1.08 million $ 17,355
May 17, 11 AM $ 0.0151
-0.02%
$ 1.09 million $ 15,676
May 17, 10 AM $ 0.0151
+0.33%
$ 1.09 million $ 15,718
May 17, 9 AM $ 0.0151
-0.02%
$ 1.08 million $ 16,888
May 17, 8 AM $ 0.0151
-0.32%
$ 1.08 million $ 16,872
May 17, 7 AM $ 0.0151
+0.65%
$ 1.09 million $ 17,764
May 17, 6 AM $ 0.015
+0.00%
$ 1.08 million $ 19,594
May 17, 5 AM $ 0.015
-1.30%
$ 1.08 million $ 20,199
May 17, 4 AM $ 0.0152
-0.37%
$ 1.09 million $ 19,717
May 17, 3 AM $ 0.0153
+1.81%
$ 1.1 million $ 20,530
May 17, 2 AM $ 0.015
-0.28%
$ 1.08 million $ 24,939
May 17, 1 AM $ 0.015
-0.03%
$ 1.08 million $ 24,750
May 17, 12 AM $ 0.015
+0.29%
$ 1.08 million $ 25,042
May 16, 11 PM $ 0.015
-0.50%
$ 1.08 million $ 25,692
May 16, 10 PM $ 0.0151
-0.35%
$ 1.08 million $ 24,797
May 16, 9 PM $ 0.0151
-0.78%
$ 1.09 million $ 25,128
May 16, 8 PM $ 0.0152
+0.43%
$ 1.1 million $ 25,030
May 16, 7 PM $ 0.0152
+0.33%
$ 1.09 million $ 24,991
May 16, 6 PM $ 0.0151
-0.38%
$ 1.09 million $ 24,687