Dynex Historical Data

DNX Page 14
Download
Date Close Price change Market cap Trading volume
Mar 29, 12 PM $ 0.0205
-0.32%
$ 1.48 million $ 104,761
Mar 29, 11 AM $ 0.0206
-0.73%
$ 1.48 million $ 104,466
Mar 29, 10 AM $ 0.0207
+4.09%
$ 1.49 million $ 104,011
Mar 29, 9 AM $ 0.0199
+1.01%
$ 1.43 million $ 95,244
Mar 29, 8 AM $ 0.0197
-5.18%
$ 1.42 million $ 95,021
Mar 29, 7 AM $ 0.0208
+4.19%
$ 1.5 million $ 86,072
Mar 29, 6 AM $ 0.02
-0.22%
$ 1.44 million $ 54,270
Mar 29, 5 AM $ 0.02
+0.00%
$ 1.44 million $ 54,233
Mar 29, 4 AM $ 0.02
-0.11%
$ 1.44 million $ 54,966
Mar 29, 3 AM $ 0.02
-0.25%
$ 1.44 million $ 55,061
Mar 29, 2 AM $ 0.0201
+0.17%
$ 1.45 million $ 70,782
Mar 29, 1 AM $ 0.0201
-0.09%
$ 1.44 million $ 71,531
Mar 29, 12 AM $ 0.0201
+0.24%
$ 1.44 million $ 72,904
Mar 28, 11 PM $ 0.02
+0.17%
$ 1.44 million $ 73,618
Mar 28, 10 PM $ 0.02
-0.07%
$ 1.44 million $ 71,395
Mar 28, 9 PM $ 0.02
+0.24%
$ 1.44 million $ 73,141
Mar 28, 8 PM $ 0.0199
-0.48%
$ 1.44 million $ 73,574
Mar 28, 7 PM $ 0.02
+1.08%
$ 1.44 million $ 76,128
Mar 28, 6 PM $ 0.0198
-1.12%
$ 1.43 million $ 66,838
Mar 28, 5 PM $ 0.02
+0.42%
$ 1.44 million $ 57,332
Mar 28, 4 PM $ 0.02
-0.65%
$ 1.44 million $ 57,484
Mar 28, 3 PM $ 0.0201
+0.46%
$ 1.45 million $ 64,005
Mar 28, 2 PM $ 0.02
+0.32%
$ 1.44 million $ 68,994
Mar 28, 1 PM $ 0.0199
-0.57%
$ 1.44 million $ 83,201
Mar 28, 12 PM $ 0.0201
-0.49%
$ 1.44 million $ 81,121
Mar 28, 11 AM $ 0.0202
-0.08%
$ 1.45 million $ 81,951
Mar 28, 10 AM $ 0.0202
+0.52%
$ 1.45 million $ 85,864
Mar 28, 9 AM $ 0.0201
-0.19%
$ 1.44 million $ 99,290
Mar 28, 8 AM $ 0.0201
+0.06%
$ 1.45 million $ 100,455
Mar 28, 7 AM $ 0.0201
-0.37%
$ 1.45 million $ 100,268
Mar 28, 6 AM $ 0.0202
+0.16%
$ 1.45 million $ 101,431
Mar 28, 5 AM $ 0.0201
+0.02%
$ 1.45 million $ 109,038
Mar 28, 4 AM $ 0.0201
-0.08%
$ 1.45 million $ 111,475
Mar 28, 3 AM $ 0.0201
+0.67%
$ 1.45 million $ 112,797
Mar 28, 2 AM $ 0.02
-1.12%
$ 1.44 million $ 115,052
Mar 28, 1 AM $ 0.0202
+1.02%
$ 1.46 million $ 115,781
Mar 28, 12 AM $ 0.02
-0.15%
$ 1.44 million $ 115,530
Mar 27, 11 PM $ 0.0201
-0.86%
$ 1.45 million $ 114,966
Mar 27, 10 PM $ 0.0203
+0.00%
$ 1.46 million $ 115,860
Mar 27, 9 PM $ 0.0203
-3.42%
$ 1.46 million $ 113,740
Mar 27, 8 PM $ 0.021
+2.40%
$ 1.51 million $ 116,908
Mar 27, 7 PM $ 0.0205
+1.85%
$ 1.48 million $ 115,852
Mar 27, 6 PM $ 0.0201
-0.54%
$ 1.45 million $ 112,501
Mar 27, 5 PM $ 0.0202
-0.01%
$ 1.46 million $ 113,829
Mar 27, 4 PM $ 0.0203
-1.46%
$ 1.46 million $ 114,890
Mar 27, 3 PM $ 0.0206
-0.35%
$ 1.48 million $ 112,635
Mar 27, 2 PM $ 0.0206
+2.90%
$ 1.48 million $ 118,556
Mar 27, 1 PM $ 0.02
+0.24%
$ 1.44 million $ 110,654
Mar 27, 12 PM $ 0.02
-0.72%
$ 1.44 million $ 110,592
Mar 27, 11 AM $ 0.0201
+0.59%
$ 1.45 million $ 139,780