Dynex Historical Data

DNX Page 17
Download
Date Close Price change Market cap Trading volume
May 10, 3 PM $ 0.0162
-0.47%
$ 1.16 million $ 66,830
May 10, 2 PM $ 0.0162
+0.50%
$ 1.17 million $ 73,305
May 10, 1 PM $ 0.0162
-1.28%
$ 1.16 million $ 78,350
May 10, 12 PM $ 0.0164
+4.40%
$ 1.18 million $ 89,350
May 10, 11 AM $ 0.0157
-0.18%
$ 1.13 million $ 89,566
May 10, 10 AM $ 0.0157
-0.64%
$ 1.13 million $ 89,007
May 10, 9 AM $ 0.0158
-0.37%
$ 1.14 million $ 88,576
May 10, 8 AM $ 0.0159
-0.39%
$ 1.14 million $ 87,180
May 10, 7 AM $ 0.0159
-1.42%
$ 1.15 million $ 87,349
May 10, 6 AM $ 0.0162
-1.76%
$ 1.16 million $ 88,326
May 10, 5 AM $ 0.0164
+0.25%
$ 1.18 million $ 88,708
May 10, 4 AM $ 0.0164
-0.97%
$ 1.18 million $ 88,466
May 10, 3 AM $ 0.0165
-2.12%
$ 1.18 million $ 88,966
May 10, 2 AM $ 0.0168
-1.12%
$ 1.21 million $ 85,342
May 10, 1 AM $ 0.017
-0.38%
$ 1.22 million $ 84,648
May 10, 12 AM $ 0.0171
+1.90%
$ 1.23 million $ 84,441
May 9, 11 PM $ 0.0167
-0.81%
$ 1.21 million $ 90,709
May 9, 10 PM $ 0.0169
+0.23%
$ 1.22 million $ 91,485
May 9, 9 PM $ 0.0168
-1.98%
$ 1.21 million $ 89,673
May 9, 8 PM $ 0.0172
+0.12%
$ 1.24 million $ 89,627
May 9, 7 PM $ 0.0172
-0.59%
$ 1.24 million $ 87,978
May 9, 6 PM $ 0.0173
+1.17%
$ 1.24 million $ 87,222
May 9, 5 PM $ 0.0171
-1.15%
$ 1.23 million $ 86,257
May 9, 4 PM $ 0.0173
-2.28%
$ 1.24 million $ 85,972
May 9, 3 PM $ 0.0176
+1.07%
$ 1.27 million $ 85,980
May 9, 2 PM $ 0.0174
+3.39%
$ 1.26 million $ 81,881
May 9, 1 PM $ 0.017
+0.94%
$ 1.22 million $ 75,367
May 9, 12 PM $ 0.0169
+7.63%
$ 1.21 million $ 71,741
May 9, 11 AM $ 0.0156
-0.60%
$ 1.12 million $ 73,051
May 9, 10 AM $ 0.0157
-0.58%
$ 1.13 million $ 71,550
May 9, 9 AM $ 0.0158
+0.61%
$ 1.14 million $ 72,728
May 9, 8 AM $ 0.0157
-2.20%
$ 1.13 million $ 71,608
May 9, 7 AM $ 0.016
+0.97%
$ 1.15 million $ 69,773
May 9, 6 AM $ 0.0159
-2.15%
$ 1.14 million $ 69,076
May 9, 5 AM $ 0.0162
-0.48%
$ 1.17 million $ 69,185
May 9, 4 AM $ 0.0163
-1.23%
$ 1.17 million $ 69,129
May 9, 3 AM $ 0.0165
-1.64%
$ 1.19 million $ 68,782
May 9, 2 AM $ 0.0168
-0.99%
$ 1.21 million $ 69,883
May 9, 1 AM $ 0.017
-0.08%
$ 1.22 million $ 69,667
May 9, 12 AM $ 0.017
+1.90%
$ 1.22 million $ 71,181
May 8, 11 PM $ 0.0167
+0.32%
$ 1.2 million $ 78,459
May 8, 10 PM $ 0.0166
-0.46%
$ 1.19 million $ 77,019
May 8, 9 PM $ 0.0167
-2.42%
$ 1.2 million $ 78,738
May 8, 8 PM $ 0.0171
+0.70%
$ 1.23 million $ 76,173
May 8, 7 PM $ 0.017
-0.07%
$ 1.22 million $ 69,773
May 8, 6 PM $ 0.017
-0.51%
$ 1.22 million $ 78,671
May 8, 5 PM $ 0.0171
+0.53%
$ 1.23 million $ 78,868
May 8, 4 PM $ 0.017
+1.34%
$ 1.22 million $ 79,110
May 8, 3 PM $ 0.0168
+0.87%
$ 1.21 million $ 81,272
May 8, 2 PM $ 0.0166
-2.21%
$ 1.2 million $ 83,013