Dynex Historical Data

DNX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 8, 9 AM $ 0.00496
-0.50%
$ 357,111 $ 43,066
Jul 8, 8 AM $ 0.00499
+2.47%
$ 358,896 $ 43,423
Jul 8, 7 AM $ 0.00487
-1.69%
$ 350,229 $ 49,513
Jul 8, 6 AM $ 0.00495
-0.37%
$ 356,254 $ 50,174
Jul 8, 5 AM $ 0.00497
-7.35%
$ 357,573 $ 49,815
Jul 8, 4 AM $ 0.00536
+0.61%
$ 385,945 $ 47,487
Jul 8, 3 AM $ 0.00533
-1.08%
$ 383,608 $ 55,848
Jul 8, 2 AM $ 0.00539
-0.12%
$ 387,784 $ 55,836
Jul 8, 1 AM $ 0.00539
+1.31%
$ 388,241 $ 55,552
Jul 8, 12 AM $ 0.00532
+0.27%
$ 383,238 $ 44,713
Jul 7, 11 PM $ 0.00531
+1.85%
$ 382,193 $ 51,063
Jul 7, 10 PM $ 0.00521
-2.30%
$ 375,246 $ 42,389
Jul 7, 9 PM $ 0.00534
+4.95%
$ 384,089 $ 49,147
Jul 7, 8 PM $ 0.00508
-0.11%
$ 365,963 $ 46,348
Jul 7, 7 PM $ 0.00509
+2.16%
$ 366,352 $ 49,988
Jul 7, 6 PM $ 0.00498
+1.66%
$ 358,590 $ 51,646
Jul 7, 5 PM $ 0.0049
-2.08%
$ 352,718 $ 44,093
Jul 7, 4 PM $ 0.005
+0.17%
$ 360,222 $ 46,620
Jul 7, 3 PM $ 0.005
-8.96%
$ 359,604 $ 40,306
Jul 7, 2 PM $ 0.00549
-0.20%
$ 394,986 $ 40,378
Jul 7, 1 PM $ 0.0055
+2.07%
$ 395,767 $ 39,052
Jul 7, 12 PM $ 0.00539
+0.62%
$ 387,742 $ 37,459
Jul 7, 11 AM $ 0.00535
+1.77%
$ 385,398 $ 38,115
Jul 7, 10 AM $ 0.00526
-2.45%
$ 378,704 $ 42,083
Jul 7, 9 AM $ 0.00539
+2.25%
$ 388,197 $ 41,304
Jul 7, 8 AM $ 0.00527
-1.94%
$ 379,672 $ 44,441
Jul 7, 7 AM $ 0.00538
+1.56%
$ 387,170 $ 39,569
Jul 7, 6 AM $ 0.0053
-0.27%
$ 381,215 $ 44,794
Jul 7, 5 AM $ 0.00532
-4.12%
$ 382,718 $ 44,887
Jul 7, 4 AM $ 0.0056
-7.34%
$ 403,411 $ 43,847
Jul 7, 3 AM $ 0.00605
+0.00%
$ 435,375 $ 40,196
Jul 7, 2 AM $ 0.00605
-0.56%
$ 435,386 $ 40,236
Jul 7, 1 AM $ 0.00608
+1.24%
$ 437,840 $ 40,341
Jul 7, 12 AM $ 0.00601
-1.33%
$ 432,485 $ 40,295
Jul 6, 11 PM $ 0.00609
-0.40%
$ 438,295 $ 40,307
Jul 6, 10 PM $ 0.00611
-0.29%
$ 440,077 $ 42,772
Jul 6, 9 PM $ 0.00613
+0.12%
$ 441,343 $ 43,110
Jul 6, 8 PM $ 0.00612
-0.38%
$ 440,810 $ 43,343
Jul 6, 7 PM $ 0.00615
-1.79%
$ 442,470 $ 43,422
Jul 6, 6 PM $ 0.00626
+0.17%
$ 450,553 $ 45,739
Jul 6, 5 PM $ 0.00625
-2.00%
$ 449,780 $ 45,734
Jul 6, 4 PM $ 0.00638
+4.04%
$ 458,979 $ 46,311
Jul 6, 3 PM $ 0.00613
-3.12%
$ 441,143 $ 45,733
Jul 6, 2 PM $ 0.00633
-3.27%
$ 455,353 $ 50,037
Jul 6, 1 PM $ 0.00654
+4.54%
$ 470,734 $ 48,226
Jul 6, 12 PM $ 0.00636
-1.65%
$ 457,802 $ 46,173
Jul 6, 11 AM $ 0.00652
+2.76%
$ 469,140 $ 48,045
Jul 6, 10 AM $ 0.00634
+1.51%
$ 456,552 $ 51,233
Jul 6, 9 AM $ 0.00625
-3.40%
$ 449,780 $ 47,918
Jul 6, 8 AM $ 0.00647
-2.05%
$ 465,628 $ 54,617