Dynex Historical Data

DNX Page 18
Download
Date Close Price change Market cap Trading volume
Mar 21, 8 AM $ 0.0244
-0.16%
$ 1.76 million $ 111,587
Mar 21, 7 AM $ 0.0245
-0.84%
$ 1.76 million $ 84,812
Mar 21, 6 AM $ 0.0247
+0.96%
$ 1.78 million $ 112,744
Mar 21, 5 AM $ 0.0244
-0.36%
$ 1.76 million $ 79,509
Mar 21, 4 AM $ 0.0245
-0.74%
$ 1.76 million $ 78,596
Mar 21, 3 AM $ 0.0247
-1.12%
$ 1.78 million $ 78,160
Mar 21, 2 AM $ 0.025
-0.03%
$ 1.8 million $ 77,643
Mar 21, 1 AM $ 0.0249
-0.43%
$ 1.79 million $ 104,876
Mar 21, 12 AM $ 0.025
-0.31%
$ 1.8 million $ 76,559
Mar 20, 11 PM $ 0.0251
+1.01%
$ 1.8 million $ 84,900
Mar 20, 10 PM $ 0.0248
+0.98%
$ 1.79 million $ 84,959
Mar 20, 9 PM $ 0.0246
-0.93%
$ 1.77 million $ 83,614
Mar 20, 8 PM $ 0.0248
-0.29%
$ 1.79 million $ 82,544
Mar 20, 7 PM $ 0.0249
-0.02%
$ 1.79 million $ 89,218
Mar 20, 6 PM $ 0.0249
+1.51%
$ 1.79 million $ 89,714
Mar 20, 5 PM $ 0.0245
-0.26%
$ 1.76 million $ 85,272
Mar 20, 4 PM $ 0.0246
-0.95%
$ 1.77 million $ 87,902
Mar 20, 3 PM $ 0.0248
+0.13%
$ 1.79 million $ 88,987
Mar 20, 2 PM $ 0.0248
-0.97%
$ 1.78 million $ 90,135
Mar 20, 1 PM $ 0.025
+1.39%
$ 1.8 million $ 92,649
Mar 20, 12 PM $ 0.0247
-1.24%
$ 1.78 million $ 90,006
Mar 20, 11 AM $ 0.025
+0.73%
$ 1.8 million $ 89,436
Mar 20, 10 AM $ 0.0248
-0.24%
$ 1.79 million $ 89,662
Mar 20, 9 AM $ 0.0249
-2.22%
$ 1.79 million $ 89,394
Mar 20, 8 AM $ 0.0254
+0.82%
$ 1.83 million $ 117,155
Mar 20, 7 AM $ 0.0253
-0.38%
$ 1.82 million $ 115,451
Mar 20, 6 AM $ 0.0254
+1.10%
$ 1.83 million $ 115,536
Mar 20, 5 AM $ 0.0251
-0.39%
$ 1.81 million $ 115,314
Mar 20, 4 AM $ 0.0252
-0.69%
$ 1.81 million $ 114,675
Mar 20, 3 AM $ 0.0254
+0.18%
$ 1.83 million $ 114,903
Mar 20, 2 AM $ 0.0253
+0.40%
$ 1.82 million $ 86,663
Mar 20, 1 AM $ 0.0252
-1.04%
$ 1.82 million $ 90,627
Mar 20, 12 AM $ 0.0255
-0.67%
$ 1.83 million $ 118,904
Mar 19, 11 PM $ 0.0257
+0.57%
$ 1.85 million $ 119,579
Mar 19, 10 PM $ 0.0255
-0.50%
$ 1.84 million $ 123,638
Mar 19, 9 PM $ 0.0256
-0.58%
$ 1.85 million $ 126,511
Mar 19, 8 PM $ 0.0258
+0.40%
$ 1.86 million $ 128,999
Mar 19, 7 PM $ 0.0257
-1.37%
$ 1.85 million $ 124,198
Mar 19, 6 PM $ 0.026
-0.12%
$ 1.87 million $ 129,384
Mar 19, 5 PM $ 0.0261
+0.81%
$ 1.88 million $ 130,845
Mar 19, 4 PM $ 0.0259
+0.05%
$ 1.86 million $ 129,554
Mar 19, 3 PM $ 0.0258
-0.95%
$ 1.86 million $ 128,075
Mar 19, 2 PM $ 0.0261
+0.65%
$ 1.88 million $ 127,374
Mar 19, 1 PM $ 0.026
+1.12%
$ 1.87 million $ 126,400
Mar 19, 12 PM $ 0.0257
-0.24%
$ 1.85 million $ 120,947
Mar 19, 11 AM $ 0.0258
+0.08%
$ 1.85 million $ 115,498
Mar 19, 10 AM $ 0.0257
-0.03%
$ 1.85 million $ 119,338
Mar 19, 9 AM $ 0.0257
+0.21%
$ 1.85 million $ 94,227
Mar 19, 8 AM $ 0.0257
-0.76%
$ 1.85 million $ 123,701
Mar 19, 7 AM $ 0.0259
+0.41%
$ 1.86 million $ 133,426