Dynex Historical Data

DNX Page 15
Download
Date Close Price change Market cap Trading volume
Jul 6, 9 AM $ 0.00625
-3.40%
$ 449,780 $ 47,918
Jul 6, 8 AM $ 0.00647
-2.05%
$ 465,628 $ 54,617
Jul 6, 7 AM $ 0.0066
+0.68%
$ 475,395 $ 52,530
Jul 6, 6 AM $ 0.00656
-1.30%
$ 472,200 $ 52,603
Jul 6, 5 AM $ 0.00665
-1.08%
$ 478,440 $ 52,699
Jul 6, 4 AM $ 0.00672
+2.33%
$ 483,666 $ 50,582
Jul 6, 3 AM $ 0.00657
-0.62%
$ 472,654 $ 45,643
Jul 6, 2 AM $ 0.00661
-0.21%
$ 475,592 $ 47,014
Jul 6, 1 AM $ 0.00662
-1.47%
$ 476,579 $ 47,954
Jul 6, 12 AM $ 0.00672
-1.72%
$ 483,687 $ 47,715
Jul 5, 11 PM $ 0.00684
+0.31%
$ 492,173 $ 47,552
Jul 5, 10 PM $ 0.00682
+0.17%
$ 490,627 $ 48,320
Jul 5, 9 PM $ 0.0068
-1.49%
$ 489,815 $ 47,853
Jul 5, 8 PM $ 0.00691
+0.67%
$ 497,213 $ 44,274
Jul 5, 7 PM $ 0.00686
+5.35%
$ 493,910 $ 39,625
Jul 5, 6 PM $ 0.00651
-1.51%
$ 468,823 $ 33,313
Jul 5, 5 PM $ 0.00661
+2.76%
$ 475,997 $ 30,337
Jul 5, 4 PM $ 0.00644
+2.99%
$ 463,198 $ 29,781
Jul 5, 3 PM $ 0.00625
-5.44%
$ 449,736 $ 31,696
Jul 5, 2 PM $ 0.00661
-4.02%
$ 475,597 $ 26,674
Jul 5, 1 PM $ 0.00688
+0.61%
$ 495,509 $ 24,684
Jul 5, 12 PM $ 0.00684
+1.10%
$ 492,526 $ 24,701
Jul 5, 11 AM $ 0.00706
-2.02%
$ 508,238 $ 8,942
Jul 5, 10 AM $ 0.00721
-0.19%
$ 518,711 $ 11,906
Jul 5, 9 AM $ 0.00722
-2.44%
$ 519,709 $ 11,959
Jul 5, 8 AM $ 0.0074
+0.90%
$ 532,678 $ 10,802
Jul 5, 7 AM $ 0.00733
-0.24%
$ 527,936 $ 11,765
Jul 5, 6 AM $ 0.00735
+0.76%
$ 529,198 $ 11,990
Jul 5, 5 AM $ 0.0073
+0.93%
$ 525,221 $ 11,528
Jul 5, 4 AM $ 0.00723
+0.01%
$ 520,372 $ 11,724
Jul 5, 3 AM $ 0.00723
-0.07%
$ 520,336 $ 12,051
Jul 5, 2 AM $ 0.00723
+1.27%
$ 520,728 $ 12,051
Jul 5, 1 AM $ 0.00714
-0.05%
$ 514,217 $ 9,695
Jul 5, 12 AM $ 0.00715
-0.22%
$ 514,465 $ 9,896
Jul 4, 11 PM $ 0.00716
+2.41%
$ 515,613 $ 9,905
Jul 4, 10 PM $ 0.00699
+0.37%
$ 503,479 $ 10,057
Jul 4, 9 PM $ 0.00697
-0.58%
$ 501,622 $ 9,684
Jul 4, 8 PM $ 0.00701
+0.49%
$ 504,527 $ 10,216
Jul 4, 7 PM $ 0.00697
-0.40%
$ 502,062 $ 11,495
Jul 4, 6 PM $ 0.007
-0.16%
$ 504,092 $ 11,530
Jul 4, 5 PM $ 0.00701
-0.27%
$ 504,897 $ 15,378
Jul 4, 4 PM $ 0.00703
+1.15%
$ 506,265 $ 14,270
Jul 4, 3 PM $ 0.00696
+0.58%
$ 500,727 $ 17,610
Jul 4, 2 PM $ 0.00692
-0.13%
$ 497,829 $ 21,696
Jul 4, 1 PM $ 0.00693
-1.25%
$ 498,479 $ 22,017
Jul 4, 12 PM $ 0.00701
+0.38%
$ 504,798 $ 22,564
Jul 4, 11 AM $ 0.00699
+0.32%
$ 502,887 $ 20,883
Jul 4, 10 AM $ 0.00696
-0.27%
$ 501,275 $ 19,956
Jul 4, 9 AM $ 0.00698
+0.85%
$ 502,646 $ 21,401
Jul 4, 8 AM $ 0.00692
+1.84%
$ 498,416 $ 27,983