Dynex Historical Data

DNX Page 19
Download
Date Close Price change Market cap Trading volume
Jun 28, 5 AM $ 0.00768
+0.09%
$ 553,034 $ 26,548
Jun 28, 4 AM $ 0.00768
-0.06%
$ 552,514 $ 27,863
Jun 28, 3 AM $ 0.00768
-0.55%
$ 552,841 $ 29,373
Jun 28, 2 AM $ 0.00772
-0.17%
$ 555,903 $ 35,035
Jun 28, 1 AM $ 0.00774
+0.06%
$ 556,823 $ 34,786
Jun 28, 12 AM $ 0.00773
-0.46%
$ 556,469 $ 35,122
Jun 27, 11 PM $ 0.00777
+0.55%
$ 559,021 $ 36,323
Jun 27, 10 PM $ 0.00772
-0.09%
$ 555,963 $ 36,145
Jun 27, 9 PM $ 0.00773
-0.67%
$ 556,468 $ 37,014
Jun 27, 8 PM $ 0.00778
+0.00%
$ 560,226 $ 36,819
Jun 27, 7 PM $ 0.00778
+0.55%
$ 560,232 $ 36,834
Jun 27, 6 PM $ 0.00774
+0.70%
$ 557,152 $ 34,001
Jun 27, 5 PM $ 0.00759
-0.34%
$ 546,489 $ 33,575
Jun 27, 4 PM $ 0.00762
-0.53%
$ 548,362 $ 35,177
Jun 27, 3 PM $ 0.00766
+0.25%
$ 551,310 $ 36,128
Jun 27, 2 PM $ 0.00764
-0.36%
$ 549,937 $ 37,438
Jun 27, 1 PM $ 0.00767
+0.15%
$ 551,945 $ 42,056
Jun 27, 12 PM $ 0.00766
+1.00%
$ 551,141 $ 43,372
Jun 27, 11 AM $ 0.00758
+0.34%
$ 545,700 $ 55,356
Jun 27, 10 AM $ 0.00756
-2.15%
$ 543,836 $ 56,237
Jun 27, 9 AM $ 0.00772
-1.52%
$ 556,046 $ 56,503
Jun 27, 8 AM $ 0.00784
+0.47%
$ 564,627 $ 57,834
Jun 27, 7 AM $ 0.00774
-5.28%
$ 556,880 $ 60,804
Jun 27, 6 AM $ 0.00817
-0.54%
$ 587,899 $ 53,698
Jun 27, 5 AM $ 0.00821
-2.45%
$ 591,091 $ 62,563
Jun 27, 4 AM $ 0.00842
+5.74%
$ 605,941 $ 61,492
Jun 27, 3 AM $ 0.00796
+3.03%
$ 573,033 $ 60,513
Jun 27, 2 AM $ 0.00773
-0.16%
$ 556,164 $ 57,063
Jun 27, 1 AM $ 0.00774
+0.91%
$ 557,061 $ 57,007
Jun 27, 12 AM $ 0.00767
+3.69%
$ 552,016 $ 54,999
Jun 26, 11 PM $ 0.0074
-0.04%
$ 532,347 $ 53,424
Jun 26, 10 PM $ 0.0074
+0.64%
$ 532,560 $ 53,694
Jun 26, 9 PM $ 0.00735
-0.24%
$ 529,162 $ 49,405
Jun 26, 8 PM $ 0.00737
+1.43%
$ 530,445 $ 53,781
Jun 26, 7 PM $ 0.00727
-1.48%
$ 522,955 $ 57,282
Jun 26, 6 PM $ 0.00737
+0.16%
$ 530,823 $ 70,906
Jun 26, 5 PM $ 0.00736
+2.31%
$ 529,980 $ 70,858
Jun 26, 4 PM $ 0.0072
-4.18%
$ 518,024 $ 70,477
Jun 26, 3 PM $ 0.00751
+1.87%
$ 540,620 $ 70,035
Jun 26, 2 PM $ 0.00737
+5.88%
$ 530,689 $ 75,830
Jun 26, 1 PM $ 0.00696
+3.09%
$ 501,217 $ 71,597
Jun 26, 12 PM $ 0.00675
-8.28%
$ 486,213 $ 71,892
Jun 26, 11 AM $ 0.00736
-0.07%
$ 530,130 $ 59,362
Jun 26, 10 AM $ 0.00737
+1.95%
$ 530,506 $ 58,885
Jun 26, 9 AM $ 0.00723
-0.19%
$ 520,352 $ 58,240
Jun 26, 8 AM $ 0.00724
+9.65%
$ 521,368 $ 56,944
Jun 26, 7 AM $ 0.00661
-6.76%
$ 475,492 $ 54,610
Jun 26, 6 AM $ 0.00708
-9.08%
$ 509,945 $ 52,090
Jun 26, 5 AM $ 0.00779
+0.48%
$ 560,875 $ 48,031
Jun 26, 4 AM $ 0.00774
+0.12%
$ 557,052 $ 61,865