Dynex Historical Data

DNX Page 14
Download
Date Close Price change Market cap Trading volume
May 16, 6 PM $ 0.0151
-0.38%
$ 1.09 million $ 24,687
May 16, 5 PM $ 0.0152
-1.08%
$ 1.09 million $ 24,010
May 16, 4 PM $ 0.0153
+1.03%
$ 1.1 million $ 24,662
May 16, 3 PM $ 0.0152
-0.59%
$ 1.09 million $ 22,539
May 16, 2 PM $ 0.0153
-0.83%
$ 1.1 million $ 23,153
May 16, 1 PM $ 0.0154
+2.17%
$ 1.11 million $ 25,326
May 16, 12 PM $ 0.0151
-0.04%
$ 1.09 million $ 30,946
May 16, 11 AM $ 0.0151
+0.24%
$ 1.09 million $ 34,776
May 16, 10 AM $ 0.0151
-1.01%
$ 1.08 million $ 36,779
May 16, 9 AM $ 0.0152
+0.10%
$ 1.09 million $ 40,749
May 16, 8 AM $ 0.0152
-0.40%
$ 1.09 million $ 42,225
May 16, 7 AM $ 0.0153
+0.35%
$ 1.1 million $ 41,450
May 16, 6 AM $ 0.0152
-0.04%
$ 1.09 million $ 41,993
May 16, 5 AM $ 0.0152
-0.04%
$ 1.09 million $ 41,751
May 16, 4 AM $ 0.0152
-0.43%
$ 1.09 million $ 47,320
May 16, 3 AM $ 0.0153
-0.29%
$ 1.1 million $ 46,653
May 16, 2 AM $ 0.0153
-0.06%
$ 1.1 million $ 46,979
May 16, 1 AM $ 0.0153
+0.41%
$ 1.1 million $ 50,089
May 16, 12 AM $ 0.0153
+0.27%
$ 1.1 million $ 49,795
May 15, 11 PM $ 0.0152
+0.08%
$ 1.1 million $ 47,918
May 15, 10 PM $ 0.0152
-0.15%
$ 1.09 million $ 47,537
May 15, 9 PM $ 0.0152
-0.25%
$ 1.1 million $ 47,690
May 15, 8 PM $ 0.0153
+0.14%
$ 1.1 million $ 49,142
May 15, 7 PM $ 0.0152
-0.01%
$ 1.1 million $ 51,171
May 15, 6 PM $ 0.0153
+0.14%
$ 1.1 million $ 52,630
May 15, 5 PM $ 0.0152
-0.42%
$ 1.1 million $ 55,172
May 15, 4 PM $ 0.0153
+0.46%
$ 1.1 million $ 58,366
May 15, 3 PM $ 0.0152
+1.12%
$ 1.1 million $ 60,588
May 15, 2 PM $ 0.0151
+2.65%
$ 1.08 million $ 60,667
May 15, 1 PM $ 0.0147
-0.75%
$ 1.06 million $ 54,646
May 15, 12 PM $ 0.0148
+1.00%
$ 1.06 million $ 53,804
May 15, 11 AM $ 0.0146
-1.38%
$ 1.05 million $ 52,095
May 15, 10 AM $ 0.0148
-2.30%
$ 1.07 million $ 51,801
May 15, 9 AM $ 0.0152
+0.30%
$ 1.09 million $ 50,511
May 15, 8 AM $ 0.0152
-0.90%
$ 1.09 million $ 74,872
May 15, 7 AM $ 0.0153
+3.29%
$ 1.1 million $ 79,065
May 15, 6 AM $ 0.0148
+0.13%
$ 1.07 million $ 81,034
May 15, 5 AM $ 0.0148
-3.66%
$ 1.06 million $ 81,082
May 15, 4 AM $ 0.0154
+0.79%
$ 1.11 million $ 75,195
May 15, 3 AM $ 0.0152
-1.23%
$ 1.1 million $ 74,963
May 15, 2 AM $ 0.0154
+1.23%
$ 1.11 million $ 75,707
May 15, 1 AM $ 0.0152
+0.15%
$ 1.1 million $ 72,583
May 15, 12 AM $ 0.0152
-0.50%
$ 1.1 million $ 72,591
May 14, 11 PM $ 0.0153
-0.28%
$ 1.1 million $ 72,077
May 14, 10 PM $ 0.0153
-1.06%
$ 1.1 million $ 71,841
May 14, 9 PM $ 0.0155
-0.81%
$ 1.12 million $ 71,309
May 14, 8 PM $ 0.0156
-0.10%
$ 1.13 million $ 71,077
May 14, 7 PM $ 0.0157
-0.91%
$ 1.13 million $ 82,467
May 14, 6 PM $ 0.0158
-0.92%
$ 1.14 million $ 81,974
May 14, 5 PM $ 0.0159
+0.24%
$ 1.15 million $ 82,162