Dynex Historical Data

DNX Page 18
Download
Date Close Price change Market cap Trading volume
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
May 8, 1 PM $ 0.017
+5.34%
$ 1.22 million $ 83,222
May 8, 12 PM $ 0.0161
+4.33%
$ 1.16 million $ 79,199
May 8, 11 AM $ 0.0155
-2.83%
$ 1.11 million $ 77,749
May 8, 10 AM $ 0.0159
+3.62%
$ 1.14 million $ 76,829
May 8, 9 AM $ 0.0153
+0.24%
$ 1.1 million $ 76,068
May 8, 8 AM $ 0.0153
-0.18%
$ 1.1 million $ 77,707
May 8, 7 AM $ 0.0153
-1.69%
$ 1.1 million $ 77,695
May 8, 6 AM $ 0.0156
+0.19%
$ 1.12 million $ 82,488
May 8, 5 AM $ 0.0156
-1.57%
$ 1.12 million $ 82,980
May 8, 4 AM $ 0.0158
-1.28%
$ 1.14 million $ 82,582
May 8, 3 AM $ 0.016
-0.02%
$ 1.15 million $ 82,480
May 8, 2 AM $ 0.016
-0.95%
$ 1.15 million $ 85,148
May 8, 1 AM $ 0.0162
-2.82%
$ 1.16 million $ 85,154
May 8, 12 AM $ 0.0167
+0.04%
$ 1.2 million $ 87,388
May 7, 11 PM $ 0.0166
-1.97%
$ 1.2 million $ 73,774
May 7, 10 PM $ 0.017
+2.02%
$ 1.22 million $ 75,060
May 7, 9 PM $ 0.0166
-1.97%
$ 1.2 million $ 73,586
May 7, 8 PM $ 0.017
+1.25%
$ 1.22 million $ 76,852
May 7, 7 PM $ 0.0168
+0.22%
$ 1.21 million $ 76,092
May 7, 6 PM $ 0.0167
-1.48%
$ 1.2 million $ 75,138
May 7, 5 PM $ 0.017
+0.09%
$ 1.22 million $ 75,645
May 7, 4 PM $ 0.017
+0.20%
$ 1.22 million $ 75,382
May 7, 3 PM $ 0.0169
+0.96%
$ 1.22 million $ 73,114
May 7, 2 PM $ 0.0168
+0.78%
$ 1.21 million $ 69,498
May 7, 1 PM $ 0.0166
+0.44%
$ 1.2 million $ 68,704
May 7, 12 PM $ 0.0166
+6.26%
$ 1.19 million $ 64,077
May 7, 11 AM $ 0.0156
-0.03%
$ 1.12 million $ 61,641
May 7, 10 AM $ 0.0156
-2.49%
$ 1.12 million $ 61,503
May 7, 9 AM $ 0.016
-0.65%
$ 1.15 million $ 60,799
May 7, 8 AM $ 0.0161
-0.04%
$ 1.16 million $ 59,515
May 7, 7 AM $ 0.0161
-4.32%
$ 1.16 million $ 58,168
May 7, 6 AM $ 0.0168
-1.87%
$ 1.21 million $ 53,215
May 7, 5 AM $ 0.0172
-0.75%
$ 1.24 million $ 48,882
May 7, 4 AM $ 0.0173
-0.07%
$ 1.24 million $ 47,775
May 7, 3 AM $ 0.0173
+0.09%
$ 1.25 million $ 46,094
May 7, 2 AM $ 0.0173
-1.57%
$ 1.24 million $ 42,553
May 7, 1 AM $ 0.0176
+2.27%
$ 1.26 million $ 43,872
May 7, 12 AM $ 0.0172
-1.32%
$ 1.24 million $ 44,612
May 6, 11 PM $ 0.0174
-1.62%
$ 1.25 million $ 46,256
May 6, 10 PM $ 0.0177
-0.78%
$ 1.27 million $ 43,719
May 6, 9 PM $ 0.0178
+0.16%
$ 1.28 million $ 44,701
May 6, 8 PM $ 0.0178
-1.24%
$ 1.28 million $ 43,972
May 6, 7 PM $ 0.018
+4.04%
$ 1.3 million $ 44,297
May 6, 6 PM $ 0.0173
-1.54%
$ 1.25 million $ 41,814
May 6, 5 PM $ 0.0176
-2.12%
$ 1.27 million $ 42,043
May 6, 4 PM $ 0.018
+1.29%
$ 1.29 million $ 43,745
May 6, 3 PM $ 0.0178
-0.30%
$ 1.28 million $ 42,854
May 6, 2 PM $ 0.0178
-0.54%
$ 1.28 million $ 54,414