Dynex Historical Data

DNX Page 17
Download
Date Close Price change Market cap Trading volume
Jul 2, 7 AM $ 0.00719
+0.79%
$ 517,641 $ 79,658
Jul 2, 6 AM $ 0.00714
+0.99%
$ 513,602 $ 84,931
Jul 2, 5 AM $ 0.00707
-0.24%
$ 508,562 $ 94,699
Jul 2, 4 AM $ 0.00708
+0.03%
$ 509,776 $ 119,104
Jul 2, 3 AM $ 0.00708
-0.75%
$ 509,627 $ 128,418
Jul 2, 2 AM $ 0.00713
-0.33%
$ 513,500 $ 134,173
Jul 2, 1 AM $ 0.00716
-0.87%
$ 515,213 $ 134,162
Jul 2, 12 AM $ 0.00722
-0.93%
$ 519,732 $ 134,066
Jul 1, 11 PM $ 0.00729
-1.80%
$ 524,611 $ 134,298
Jul 1, 10 PM $ 0.00742
-2.32%
$ 534,214 $ 134,192
Jul 1, 9 PM $ 0.0076
+0.35%
$ 546,912 $ 137,933
Jul 1, 8 PM $ 0.00757
-3.53%
$ 545,005 $ 141,864
Jul 1, 7 PM $ 0.00785
+5.11%
$ 564,935 $ 144,364
Jul 1, 6 PM $ 0.00747
+2.37%
$ 537,457 $ 140,956
Jul 1, 5 PM $ 0.00729
-3.11%
$ 525,039 $ 136,565
Jul 1, 4 PM $ 0.00753
-1.01%
$ 541,883 $ 139,738
Jul 1, 3 PM $ 0.00761
+6.46%
$ 547,417 $ 138,567
Jul 1, 2 PM $ 0.00714
+1.22%
$ 514,185 $ 136,284
Jul 1, 1 PM $ 0.00706
-1.67%
$ 508,000 $ 138,456
Jul 1, 12 PM $ 0.00718
+1.34%
$ 516,623 $ 137,216
Jul 1, 11 AM $ 0.00708
-2.30%
$ 509,776 $ 136,470
Jul 1, 10 AM $ 0.00725
+14.77%
$ 521,774 $ 126,160
Jul 1, 9 AM $ 0.00632
-0.95%
$ 454,639 $ 127,160
Jul 1, 8 AM $ 0.00624
+3.36%
$ 448,900 $ 122,206
Jul 1, 7 AM $ 0.00603
+4.93%
$ 434,301 $ 67,842
Jul 1, 6 AM $ 0.00575
-19.45%
$ 413,788 $ 103,385
Jul 1, 5 AM $ 0.00714
-9.52%
$ 513,717 $ 47,190
Jul 1, 4 AM $ 0.00787
-9.79%
$ 566,790 $ 63,191
Jul 1, 3 AM $ 0.00873
-6.50%
$ 628,315 $ 52,817
Jul 1, 2 AM $ 0.00934
-0.25%
$ 671,981 $ 46,816
Jul 1, 1 AM $ 0.00936
+0.00%
$ 673,690 $ 46,982
Jul 1, 12 AM $ 0.00936
+0.59%
$ 673,716 $ 46,828
Jun 30, 11 PM $ 0.0093
-1.78%
$ 669,760 $ 46,981
Jun 30, 10 PM $ 0.00947
-3.42%
$ 681,902 $ 41,683
Jun 30, 9 PM $ 0.00833
-1.16%
$ 599,246 $ 39,971
Jun 30, 8 PM $ 0.00842
+0.53%
$ 606,263 $ 40,018
Jun 30, 7 PM $ 0.00838
-1.87%
$ 603,084 $ 35,766
Jun 30, 6 PM $ 0.00854
-1.86%
$ 614,592 $ 36,099
Jun 30, 5 PM $ 0.0087
+8.82%
$ 626,244 $ 36,534
Jun 30, 4 PM $ 0.00799
-1.06%
$ 575,479 $ 33,000
Jun 30, 3 PM $ 0.00808
+2.16%
$ 581,648 $ 43,391
Jun 30, 2 PM $ 0.00791
+1.08%
$ 569,339 $ 42,114
Jun 30, 1 PM $ 0.00782
+1.25%
$ 563,241 $ 48,350
Jun 30, 12 PM $ 0.00773
+0.17%
$ 556,263 $ 47,606
Jun 30, 11 AM $ 0.00771
-0.56%
$ 555,330 $ 48,407
Jun 30, 10 AM $ 0.00776
-0.38%
$ 558,474 $ 47,403
Jun 30, 9 AM $ 0.00779
+1.28%
$ 560,627 $ 39,083
Jun 30, 8 AM $ 0.00769
+1.47%
$ 553,551 $ 39,611
Jun 30, 7 AM $ 0.00758
+0.09%
$ 545,518 $ 43,960
Jun 30, 6 AM $ 0.00757
-1.65%
$ 545,020 $ 44,658