Dynex Historical Data

DNX Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 6 AM $ 0.0258
-0.33%
$ 1.86 million $ 133,751
Mar 19, 5 AM $ 0.0259
-0.11%
$ 1.86 million $ 134,854
Mar 19, 4 AM $ 0.0259
-0.63%
$ 1.86 million $ 135,436
Mar 19, 3 AM $ 0.0261
+0.16%
$ 1.88 million $ 136,758
Mar 19, 2 AM $ 0.026
-0.28%
$ 1.87 million $ 137,511
Mar 19, 1 AM $ 0.0261
-0.43%
$ 1.88 million $ 138,565
Mar 19, 12 AM $ 0.0262
-1.35%
$ 1.89 million $ 139,137
Mar 18, 11 PM $ 0.0266
-1.41%
$ 1.91 million $ 138,532
Mar 18, 10 PM $ 0.0269
-0.61%
$ 1.94 million $ 132,887
Mar 18, 9 PM $ 0.0271
+1.87%
$ 1.95 million $ 152,996
Mar 18, 8 PM $ 0.0266
-1.29%
$ 1.92 million $ 168,700
Mar 18, 7 PM $ 0.027
+3.00%
$ 1.94 million $ 172,852
Mar 18, 6 PM $ 0.0262
+1.41%
$ 1.88 million $ 164,399
Mar 18, 5 PM $ 0.0258
+1.58%
$ 1.86 million $ 164,043
Mar 18, 4 PM $ 0.0254
-0.79%
$ 1.83 million $ 137,984
Mar 18, 3 PM $ 0.0256
-0.09%
$ 1.84 million $ 139,816
Mar 18, 2 PM $ 0.0256
+0.04%
$ 1.84 million $ 169,392
Mar 18, 1 PM $ 0.0256
+0.47%
$ 1.84 million $ 167,530
Mar 18, 12 PM $ 0.0255
+0.18%
$ 1.83 million $ 166,809
Mar 18, 11 AM $ 0.0255
-0.40%
$ 1.83 million $ 141,362
Mar 18, 10 AM $ 0.0257
-1.66%
$ 1.85 million $ 163,170
Mar 18, 9 AM $ 0.0261
+0.18%
$ 1.88 million $ 160,013
Mar 18, 8 AM $ 0.0261
+0.39%
$ 1.88 million $ 158,998
Mar 18, 7 AM $ 0.026
-1.02%
$ 1.87 million $ 158,641
Mar 18, 6 AM $ 0.0262
-0.63%
$ 1.89 million $ 158,338
Mar 18, 5 AM $ 0.0264
-0.98%
$ 1.9 million $ 158,642
Mar 18, 4 AM $ 0.0267
-0.13%
$ 1.92 million $ 164,723
Mar 18, 3 AM $ 0.0267
-0.79%
$ 1.92 million $ 165,551
Mar 18, 2 AM $ 0.0269
-0.94%
$ 1.94 million $ 164,809
Mar 18, 1 AM $ 0.0272
-0.83%
$ 1.96 million $ 163,358
Mar 18, 12 AM $ 0.0274
-0.27%
$ 1.97 million $ 162,795
Mar 17, 11 PM $ 0.0275
-0.48%
$ 1.98 million $ 162,652
Mar 17, 10 PM $ 0.0276
+0.66%
$ 1.99 million $ 163,319
Mar 17, 9 PM $ 0.0274
+3.38%
$ 1.97 million $ 140,631
Mar 17, 8 PM $ 0.0265
+0.89%
$ 1.91 million $ 123,537
Mar 17, 7 PM $ 0.0263
-0.01%
$ 1.89 million $ 116,177
Mar 17, 6 PM $ 0.0263
+0.27%
$ 1.89 million $ 115,723
Mar 17, 5 PM $ 0.0262
+0.84%
$ 1.89 million $ 112,807
Mar 17, 4 PM $ 0.026
+2.00%
$ 1.87 million $ 113,185
Mar 17, 3 PM $ 0.0255
-1.96%
$ 1.83 million $ 80,504
Mar 17, 2 PM $ 0.026
+0.10%
$ 1.87 million $ 114,475
Mar 17, 1 PM $ 0.026
+0.21%
$ 1.87 million $ 112,487
Mar 17, 12 PM $ 0.0259
+1.53%
$ 1.86 million $ 114,431
Mar 17, 11 AM $ 0.0255
-1.72%
$ 1.83 million $ 82,037
Mar 17, 10 AM $ 0.026
+1.96%
$ 1.87 million $ 113,014
Mar 17, 9 AM $ 0.0259
-0.09%
$ 1.87 million $ 113,923
Mar 17, 8 AM $ 0.0259
+0.48%
$ 1.87 million $ 113,014
Mar 17, 7 AM $ 0.0259
-0.45%
$ 1.86 million $ 112,226