Dynex Historical Data

DNX Page 16
Download
Date Close Price change Market cap Trading volume
May 12, 4 PM $ 0.0155
-0.02%
$ 1.11 million $ 33,565
May 12, 3 PM $ 0.0155
+1.43%
$ 1.11 million $ 32,940
May 12, 2 PM $ 0.0153
+0.25%
$ 1.1 million $ 31,511
May 12, 1 PM $ 0.0152
-0.39%
$ 1.1 million $ 31,397
May 12, 12 PM $ 0.0153
-0.49%
$ 1.1 million $ 31,853
May 12, 11 AM $ 0.0154
+1.26%
$ 1.11 million $ 32,847
May 12, 10 AM $ 0.0152
-0.53%
$ 1.09 million $ 35,289
May 12, 9 AM $ 0.0152
+0.76%
$ 1.1 million $ 35,649
May 12, 8 AM $ 0.0151
-0.74%
$ 1.09 million $ 34,945
May 12, 7 AM $ 0.0152
-2.43%
$ 1.1 million $ 31,046
May 12, 6 AM $ 0.0156
+1.24%
$ 1.12 million $ 30,762
May 12, 5 AM $ 0.0154
+0.79%
$ 1.11 million $ 29,186
May 12, 4 AM $ 0.0153
+0.76%
$ 1.1 million $ 28,477
May 12, 3 AM $ 0.0152
-0.54%
$ 1.09 million $ 28,366
May 12, 2 AM $ 0.0153
+0.19%
$ 1.1 million $ 25,974
May 12, 1 AM $ 0.0152
-0.27%
$ 1.1 million $ 27,530
May 12, 12 AM $ 0.0153
-0.17%
$ 1.1 million $ 30,462
May 11, 11 PM $ 0.0153
+0.30%
$ 1.1 million $ 32,448
May 11, 10 PM $ 0.0152
-0.09%
$ 1.1 million $ 34,058
May 11, 9 PM $ 0.0153
-0.53%
$ 1.1 million $ 42,057
May 11, 8 PM $ 0.0153
+0.57%
$ 1.1 million $ 42,837
May 11, 7 PM $ 0.0153
-1.65%
$ 1.1 million $ 46,228
May 11, 6 PM $ 0.0155
+0.93%
$ 1.12 million $ 46,796
May 11, 5 PM $ 0.0154
+0.70%
$ 1.11 million $ 46,815
May 11, 4 PM $ 0.0153
+0.34%
$ 1.1 million $ 47,183
May 11, 3 PM $ 0.0152
-0.37%
$ 1.09 million $ 48,378
May 11, 2 PM $ 0.0153
-0.24%
$ 1.1 million $ 48,142
May 11, 1 PM $ 0.0153
-0.70%
$ 1.1 million $ 49,825
May 11, 12 PM $ 0.0154
-0.13%
$ 1.11 million $ 48,784
May 11, 11 AM $ 0.0154
-0.58%
$ 1.11 million $ 56,297
May 11, 10 AM $ 0.0155
+0.92%
$ 1.12 million $ 56,513
May 11, 9 AM $ 0.0154
+0.48%
$ 1.11 million $ 57,006
May 11, 8 AM $ 0.0153
-0.07%
$ 1.1 million $ 60,675
May 11, 7 AM $ 0.0153
-0.74%
$ 1.1 million $ 62,440
May 11, 6 AM $ 0.0154
+0.47%
$ 1.11 million $ 63,196
May 11, 5 AM $ 0.0154
-0.96%
$ 1.11 million $ 64,927
May 11, 4 AM $ 0.0155
+0.27%
$ 1.12 million $ 65,781
May 11, 3 AM $ 0.0155
-0.13%
$ 1.11 million $ 66,974
May 11, 2 AM $ 0.0155
-0.79%
$ 1.11 million $ 60,345
May 11, 1 AM $ 0.0155
-0.50%
$ 1.12 million $ 61,184
May 11, 12 AM $ 0.0156
-1.10%
$ 1.12 million $ 66,195
May 10, 11 PM $ 0.0158
+0.05%
$ 1.13 million $ 65,641
May 10, 10 PM $ 0.0158
+0.20%
$ 1.13 million $ 66,042
May 10, 9 PM $ 0.0157
+0.26%
$ 1.13 million $ 66,675
May 10, 8 PM $ 0.0157
-2.05%
$ 1.13 million $ 67,676
May 10, 7 PM $ 0.016
-0.47%
$ 1.15 million $ 67,682
May 10, 6 PM $ 0.0161
-1.10%
$ 1.16 million $ 67,865
May 10, 5 PM $ 0.0163
+0.82%
$ 1.17 million $ 65,138
May 10, 4 PM $ 0.0161
-0.17%
$ 1.16 million $ 65,929
May 10, 3 PM $ 0.0162
-0.47%
$ 1.16 million $ 66,830