Dynex Historical Data

DNX Page 18
Download
Date Close Price change Market cap Trading volume
Jun 30, 6 AM $ 0.00757
-1.65%
$ 545,020 $ 44,658
Jun 30, 5 AM $ 0.0077
+1.18%
$ 554,172 $ 72,727
Jun 30, 4 AM $ 0.00761
-0.15%
$ 547,736 $ 72,877
Jun 30, 3 AM $ 0.00762
-0.15%
$ 548,558 $ 73,265
Jun 30, 2 AM $ 0.00763
-1.37%
$ 549,391 $ 73,068
Jun 30, 1 AM $ 0.00774
-0.11%
$ 557,030 $ 72,407
Jun 30, 12 AM $ 0.00775
-0.68%
$ 557,664 $ 72,252
Jun 29, 11 PM $ 0.0078
+0.84%
$ 561,475 $ 72,273
Jun 29, 10 PM $ 0.00774
-1.81%
$ 556,820 $ 71,707
Jun 29, 9 PM $ 0.00788
+0.75%
$ 567,056 $ 70,872
Jun 29, 8 PM $ 0.00782
-1.95%
$ 562,823 $ 70,559
Jun 29, 7 PM $ 0.00797
-0.17%
$ 574,044 $ 70,238
Jun 29, 6 PM $ 0.00799
+1.60%
$ 575,045 $ 69,238
Jun 29, 5 PM $ 0.00786
-0.22%
$ 565,970 $ 68,102
Jun 29, 4 PM $ 0.00788
-11.53%
$ 567,199 $ 64,408
Jun 29, 3 PM $ 0.00891
+2.49%
$ 641,154 $ 56,313
Jun 29, 2 PM $ 0.00869
+12.36%
$ 625,579 $ 55,087
Jun 29, 1 PM $ 0.00773
-1.43%
$ 556,747 $ 48,650
Jun 29, 12 PM $ 0.00785
+1.86%
$ 564,842 $ 48,853
Jun 29, 11 AM $ 0.0077
-1.58%
$ 554,539 $ 47,952
Jun 29, 10 AM $ 0.00783
+0.30%
$ 563,413 $ 48,211
Jun 29, 9 AM $ 0.0078
+0.57%
$ 561,737 $ 49,318
Jun 29, 8 AM $ 0.00776
+0.50%
$ 558,557 $ 49,501
Jun 29, 7 AM $ 0.00772
-1.26%
$ 555,804 $ 45,128
Jun 29, 6 AM $ 0.00782
-6.22%
$ 562,890 $ 51,638
Jun 29, 5 AM $ 0.00834
+0.82%
$ 600,213 $ 23,873
Jun 29, 4 AM $ 0.00827
-0.37%
$ 595,308 $ 23,701
Jun 29, 3 AM $ 0.0083
-0.78%
$ 597,529 $ 23,166
Jun 29, 2 AM $ 0.00837
+0.06%
$ 602,245 $ 23,173
Jun 29, 1 AM $ 0.00836
-0.34%
$ 601,861 $ 23,445
Jun 29, 12 AM $ 0.00839
+0.39%
$ 603,907 $ 23,581
Jun 28, 11 PM $ 0.00836
-0.07%
$ 601,587 $ 23,660
Jun 28, 10 PM $ 0.00836
-0.04%
$ 601,999 $ 23,713
Jun 28, 9 PM $ 0.00837
-0.12%
$ 602,233 $ 23,867
Jun 28, 8 PM $ 0.00838
-0.67%
$ 602,980 $ 24,098
Jun 28, 7 PM $ 0.00843
+1.33%
$ 607,036 $ 23,781
Jun 28, 6 PM $ 0.00832
-2.90%
$ 599,086 $ 26,839
Jun 28, 5 PM $ 0.00857
+0.62%
$ 616,967 $ 26,468
Jun 28, 4 PM $ 0.00852
+2.75%
$ 613,181 $ 27,007
Jun 28, 3 PM $ 0.00829
-8.20%
$ 596,741 $ 26,956
Jun 28, 2 PM $ 0.00903
+0.56%
$ 650,025 $ 25,270
Jun 28, 1 PM $ 0.00898
+0.34%
$ 646,384 $ 25,043
Jun 28, 12 PM $ 0.00895
+3.25%
$ 644,209 $ 24,816
Jun 28, 11 AM $ 0.00867
-1.29%
$ 623,940 $ 24,194
Jun 28, 10 AM $ 0.00877
+2.97%
$ 631,526 $ 23,203
Jun 28, 9 AM $ 0.00852
-2.27%
$ 613,329 $ 22,811
Jun 28, 8 AM $ 0.00872
+0.31%
$ 627,592 $ 22,977
Jun 28, 7 AM $ 0.00869
+11.83%
$ 625,638 $ 23,104
Jun 28, 6 AM $ 0.00777
+1.16%
$ 559,474 $ 26,859
Jun 28, 5 AM $ 0.00768
+0.09%
$ 553,034 $ 26,548