Dynex Historical Data

DNX Page 16
Download
Date Close Price change Market cap Trading volume
Jul 4, 8 AM $ 0.00692
+1.84%
$ 498,416 $ 27,983
Jul 4, 7 AM $ 0.0068
+1.45%
$ 489,420 $ 27,237
Jul 4, 6 AM $ 0.0067
-0.83%
$ 482,431 $ 27,125
Jul 4, 5 AM $ 0.00676
+0.45%
$ 486,455 $ 33,429
Jul 4, 4 AM $ 0.00673
-2.09%
$ 484,273 $ 33,451
Jul 4, 3 AM $ 0.00687
-0.74%
$ 494,586 $ 33,198
Jul 4, 2 AM $ 0.00692
+0.54%
$ 498,288 $ 40,114
Jul 4, 1 AM $ 0.00689
+0.17%
$ 495,594 $ 39,722
Jul 4, 12 AM $ 0.00687
-0.77%
$ 494,763 $ 39,573
Jul 3, 11 PM $ 0.00693
+1.81%
$ 498,601 $ 39,573
Jul 3, 10 PM $ 0.0068
-1.66%
$ 489,730 $ 39,849
Jul 3, 9 PM $ 0.00691
+1.44%
$ 497,129 $ 40,011
Jul 3, 8 PM $ 0.00681
-1.49%
$ 490,055 $ 39,914
Jul 3, 7 PM $ 0.00691
-0.68%
$ 497,446 $ 41,446
Jul 3, 6 PM $ 0.00696
+0.26%
$ 500,856 $ 41,703
Jul 3, 5 PM $ 0.00694
+0.36%
$ 499,567 $ 42,134
Jul 3, 4 PM $ 0.00692
-5.89%
$ 497,758 $ 38,184
Jul 3, 3 PM $ 0.00735
+2.84%
$ 528,889 $ 40,764
Jul 3, 2 PM $ 0.00714
+0.21%
$ 514,279 $ 39,975
Jul 3, 1 PM $ 0.00713
+1.02%
$ 513,208 $ 39,981
Jul 3, 12 PM $ 0.00706
+2.35%
$ 508,031 $ 56,163
Jul 3, 11 AM $ 0.0069
+1.51%
$ 496,362 $ 56,206
Jul 3, 10 AM $ 0.00679
+0.62%
$ 488,985 $ 56,203
Jul 3, 9 AM $ 0.00675
-5.25%
$ 485,964 $ 62,229
Jul 3, 8 AM $ 0.00713
+2.26%
$ 512,884 $ 45,575
Jul 3, 7 AM $ 0.00697
+0.33%
$ 501,556 $ 47,758
Jul 3, 6 AM $ 0.00695
-0.30%
$ 499,916 $ 47,811
Jul 3, 5 AM $ 0.00697
+0.76%
$ 501,403 $ 51,279
Jul 3, 4 AM $ 0.00691
-1.09%
$ 497,599 $ 61,914
Jul 3, 3 AM $ 0.00693
-6.35%
$ 498,476 $ 61,897
Jul 3, 2 AM $ 0.00739
-0.83%
$ 532,289 $ 55,484
Jul 3, 1 AM $ 0.00746
+0.02%
$ 536,763 $ 49,103
Jul 3, 12 AM $ 0.00746
+0.24%
$ 536,661 $ 49,124
Jul 2, 11 PM $ 0.00744
+0.88%
$ 535,402 $ 49,078
Jul 2, 10 PM $ 0.00737
-0.54%
$ 530,742 $ 55,780
Jul 2, 9 PM $ 0.00741
-2.44%
$ 533,606 $ 55,964
Jul 2, 8 PM $ 0.0076
+0.32%
$ 546,944 $ 55,597
Jul 2, 7 PM $ 0.00757
+0.91%
$ 545,178 $ 54,136
Jul 2, 6 PM $ 0.00751
-1.82%
$ 540,501 $ 61,077
Jul 2, 5 PM $ 0.00765
+5.11%
$ 550,495 $ 47,897
Jul 2, 4 PM $ 0.00728
+0.75%
$ 523,753 $ 61,549
Jul 2, 3 PM $ 0.00722
+1.37%
$ 519,865 $ 62,395
Jul 2, 2 PM $ 0.00712
-1.03%
$ 512,833 $ 64,420
Jul 2, 1 PM $ 0.0072
-0.81%
$ 518,173 $ 65,373
Jul 2, 12 PM $ 0.00726
-0.10%
$ 522,417 $ 50,524
Jul 2, 11 AM $ 0.00727
-0.39%
$ 522,956 $ 54,166
Jul 2, 10 AM $ 0.00737
+2.52%
$ 530,720 $ 48,840
Jul 2, 9 AM $ 0.00719
+0.89%
$ 517,660 $ 52,408
Jul 2, 8 AM $ 0.00713
-0.88%
$ 513,064 $ 56,188
Jul 2, 7 AM $ 0.00719
+0.79%
$ 517,641 $ 79,658