Dynex Historical Data

DNX Page 15
Download
Date Close Price change Market cap Trading volume
Mar 27, 11 AM $ 0.0201
+0.59%
$ 1.45 million $ 139,780
Mar 27, 10 AM $ 0.02
+0.04%
$ 1.44 million $ 136,938
Mar 27, 9 AM $ 0.02
-1.14%
$ 1.44 million $ 124,830
Mar 27, 8 AM $ 0.0202
-2.55%
$ 1.46 million $ 122,083
Mar 27, 7 AM $ 0.0207
-0.40%
$ 1.49 million $ 118,338
Mar 27, 6 AM $ 0.0208
+0.64%
$ 1.5 million $ 118,492
Mar 27, 5 AM $ 0.0207
-0.64%
$ 1.49 million $ 88,234
Mar 27, 4 AM $ 0.0208
-0.26%
$ 1.5 million $ 114,247
Mar 27, 3 AM $ 0.0209
+2.27%
$ 1.5 million $ 84,331
Mar 27, 2 AM $ 0.0204
-1.01%
$ 1.47 million $ 110,826
Mar 27, 1 AM $ 0.0206
-1.31%
$ 1.48 million $ 109,266
Mar 27, 12 AM $ 0.0209
-0.48%
$ 1.5 million $ 107,684
Mar 26, 11 PM $ 0.021
+1.60%
$ 1.51 million $ 108,068
Mar 26, 10 PM $ 0.0207
-1.66%
$ 1.49 million $ 80,880
Mar 26, 9 PM $ 0.021
-0.64%
$ 1.51 million $ 88,291
Mar 26, 8 PM $ 0.0211
-1.31%
$ 1.52 million $ 86,736
Mar 26, 7 PM $ 0.0214
-0.39%
$ 1.54 million $ 93,036
Mar 26, 6 PM $ 0.0215
-0.67%
$ 1.55 million $ 123,344
Mar 26, 5 PM $ 0.0216
+0.19%
$ 1.55 million $ 122,210
Mar 26, 4 PM $ 0.0216
+0.52%
$ 1.55 million $ 121,659
Mar 26, 3 PM $ 0.0215
-1.17%
$ 1.54 million $ 118,046
Mar 26, 2 PM $ 0.0217
-2.20%
$ 1.56 million $ 105,235
Mar 26, 1 PM $ 0.0222
+0.69%
$ 1.6 million $ 103,819
Mar 26, 12 PM $ 0.0221
-0.59%
$ 1.59 million $ 102,960
Mar 26, 11 AM $ 0.0222
+0.30%
$ 1.6 million $ 105,594
Mar 26, 10 AM $ 0.0221
-0.55%
$ 1.59 million $ 106,394
Mar 26, 9 AM $ 0.0222
-0.67%
$ 1.6 million $ 105,534
Mar 26, 8 AM $ 0.0224
+0.77%
$ 1.61 million $ 105,016
Mar 26, 7 AM $ 0.0222
-1.98%
$ 1.6 million $ 105,562
Mar 26, 6 AM $ 0.0227
-1.15%
$ 1.63 million $ 104,862
Mar 26, 5 AM $ 0.0229
-0.18%
$ 1.65 million $ 104,924
Mar 26, 4 AM $ 0.023
-0.24%
$ 1.65 million $ 105,305
Mar 26, 3 AM $ 0.023
+0.76%
$ 1.66 million $ 105,125
Mar 26, 2 AM $ 0.0229
-0.14%
$ 1.65 million $ 78,166
Mar 26, 1 AM $ 0.0229
-0.83%
$ 1.65 million $ 79,548
Mar 26, 12 AM $ 0.0231
+1.03%
$ 1.66 million $ 79,964
Mar 25, 11 PM $ 0.0228
-1.04%
$ 1.64 million $ 79,864
Mar 25, 10 PM $ 0.0231
+0.31%
$ 1.66 million $ 77,789
Mar 25, 9 PM $ 0.023
+1.32%
$ 1.66 million $ 72,368
Mar 25, 8 PM $ 0.0227
+1.22%
$ 1.64 million $ 74,943
Mar 25, 7 PM $ 0.0224
+0.67%
$ 1.62 million $ 64,920
Mar 25, 6 PM $ 0.0223
-0.97%
$ 1.6 million $ 62,073
Mar 25, 5 PM $ 0.0225
+0.51%
$ 1.62 million $ 67,745
Mar 25, 4 PM $ 0.0224
+0.24%
$ 1.61 million $ 69,277
Mar 25, 3 PM $ 0.0223
-0.70%
$ 1.61 million $ 71,377
Mar 25, 2 PM $ 0.0225
+0.55%
$ 1.62 million $ 71,085
Mar 25, 1 PM $ 0.0224
-0.44%
$ 1.61 million $ 70,695
Mar 25, 12 PM $ 0.0225
-1.25%
$ 1.62 million $ 86,669
Mar 25, 11 AM $ 0.0229
+1.79%
$ 1.65 million $ 99,706
Mar 25, 10 AM $ 0.0225
+2.18%
$ 1.62 million $ 99,487