Dynex Historical Data

DNX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 23, 9 AM $ 0.0233
-0.22%
$ 1.68 million $ 159,388
Mar 23, 8 AM $ 0.0234
+0.17%
$ 1.68 million $ 159,155
Mar 23, 7 AM $ 0.0233
+1.88%
$ 1.68 million $ 157,287
Mar 23, 6 AM $ 0.0229
-0.57%
$ 1.65 million $ 148,316
Mar 23, 5 AM $ 0.023
+0.37%
$ 1.66 million $ 176,162
Mar 23, 4 AM $ 0.023
+0.82%
$ 1.65 million $ 147,914
Mar 23, 3 AM $ 0.0228
-0.37%
$ 1.64 million $ 175,241
Mar 23, 2 AM $ 0.0229
-0.03%
$ 1.65 million $ 146,906
Mar 23, 1 AM $ 0.0229
-0.10%
$ 1.65 million $ 147,776
Mar 23, 12 AM $ 0.0229
-0.67%
$ 1.65 million $ 148,172
Mar 22, 11 PM $ 0.023
+0.55%
$ 1.66 million $ 149,650
Mar 22, 10 PM $ 0.0229
-7.19%
$ 1.65 million $ 139,304
Mar 22, 9 PM $ 0.0247
-0.24%
$ 1.78 million $ 73,461
Mar 22, 8 PM $ 0.0247
-2.06%
$ 1.78 million $ 72,007
Mar 22, 7 PM $ 0.0252
+2.70%
$ 1.82 million $ 98,316
Mar 22, 6 PM $ 0.0246
-2.15%
$ 1.77 million $ 70,363
Mar 22, 5 PM $ 0.0251
+1.99%
$ 1.81 million $ 98,019
Mar 22, 4 PM $ 0.0246
-0.69%
$ 1.77 million $ 67,395
Mar 22, 3 PM $ 0.0248
-1.01%
$ 1.79 million $ 68,745
Mar 22, 2 PM $ 0.0251
+0.82%
$ 1.8 million $ 94,451
Mar 22, 1 PM $ 0.0249
+3.04%
$ 1.79 million $ 92,046
Mar 22, 12 PM $ 0.0241
-0.28%
$ 1.74 million $ 63,000
Mar 22, 11 AM $ 0.0242
-0.26%
$ 1.74 million $ 62,435
Mar 22, 10 AM $ 0.0243
+0.83%
$ 1.75 million $ 63,385
Mar 22, 9 AM $ 0.024
-2.02%
$ 1.73 million $ 63,192
Mar 22, 8 AM $ 0.0245
-0.02%
$ 1.77 million $ 63,844
Mar 22, 7 AM $ 0.0246
+1.33%
$ 1.77 million $ 65,161
Mar 22, 6 AM $ 0.0242
-0.13%
$ 1.74 million $ 65,646
Mar 22, 5 AM $ 0.0243
+0.16%
$ 1.75 million $ 71,581
Mar 22, 4 AM $ 0.0242
+0.07%
$ 1.74 million $ 73,507
Mar 22, 3 AM $ 0.0242
+0.02%
$ 1.74 million $ 74,528
Mar 22, 2 AM $ 0.0242
-0.31%
$ 1.74 million $ 75,640
Mar 22, 1 AM $ 0.0243
-0.33%
$ 1.75 million $ 76,962
Mar 22, 12 AM $ 0.0244
-2.46%
$ 1.75 million $ 77,236
Mar 21, 11 PM $ 0.025
+2.94%
$ 1.8 million $ 103,276
Mar 21, 10 PM $ 0.0243
-1.01%
$ 1.75 million $ 73,413
Mar 21, 9 PM $ 0.0245
+0.95%
$ 1.76 million $ 75,103
Mar 21, 8 PM $ 0.0243
-0.73%
$ 1.75 million $ 76,564
Mar 21, 7 PM $ 0.0245
+0.36%
$ 1.76 million $ 77,915
Mar 21, 6 PM $ 0.0244
+0.21%
$ 1.75 million $ 79,250
Mar 21, 5 PM $ 0.0247
-0.38%
$ 1.78 million $ 113,065
Mar 21, 4 PM $ 0.0245
+0.23%
$ 1.76 million $ 85,025
Mar 21, 3 PM $ 0.0244
-1.30%
$ 1.76 million $ 83,417
Mar 21, 2 PM $ 0.0247
-1.27%
$ 1.78 million $ 83,058
Mar 21, 1 PM $ 0.0251
+2.50%
$ 1.8 million $ 111,157
Mar 21, 12 PM $ 0.0244
-0.27%
$ 1.76 million $ 82,390
Mar 21, 11 AM $ 0.0245
-0.76%
$ 1.76 million $ 83,789
Mar 21, 10 AM $ 0.0246
+0.16%
$ 1.77 million $ 111,537
Mar 21, 9 AM $ 0.0246
+0.62%
$ 1.77 million $ 83,116
Mar 21, 8 AM $ 0.0244
-0.16%
$ 1.76 million $ 111,587