Dynex Historical Data

DNX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 22, 7 PM $ 0.016
+0.50%
$ 1.15 million $ 64,684
Apr 22, 6 PM $ 0.0159
+0.71%
$ 1.15 million $ 65,116
Apr 22, 5 PM $ 0.0158
-0.93%
$ 1.14 million $ 61,658
Apr 22, 4 PM $ 0.016
+0.49%
$ 1.15 million $ 62,269
Apr 22, 3 PM $ 0.016
+1.56%
$ 1.15 million $ 63,244
Apr 22, 2 PM $ 0.0157
-0.34%
$ 1.13 million $ 60,470
Apr 22, 1 PM $ 0.0158
-0.83%
$ 1.14 million $ 59,041
Apr 22, 12 PM $ 0.0159
+4.45%
$ 1.14 million $ 57,778
Apr 22, 11 AM $ 0.0152
-0.57%
$ 1.1 million $ 57,157
Apr 22, 10 AM $ 0.0153
+0.19%
$ 1.1 million $ 57,931
Apr 22, 9 AM $ 0.0153
+0.25%
$ 1.1 million $ 62,307
Apr 22, 8 AM $ 0.0153
+0.27%
$ 1.1 million $ 62,621
Apr 22, 7 AM $ 0.0152
-0.04%
$ 1.1 million $ 63,584
Apr 22, 6 AM $ 0.0152
-0.33%
$ 1.1 million $ 62,257
Apr 22, 5 AM $ 0.0153
-0.53%
$ 1.1 million $ 62,067
Apr 22, 4 AM $ 0.0154
-1.36%
$ 1.11 million $ 61,562
Apr 22, 3 AM $ 0.0156
-0.83%
$ 1.12 million $ 60,487
Apr 22, 2 AM $ 0.0157
-0.68%
$ 1.13 million $ 60,333
Apr 22, 1 AM $ 0.0158
+0.95%
$ 1.14 million $ 56,367
Apr 22, 12 AM $ 0.0157
-1.96%
$ 1.13 million $ 56,800
Apr 21, 11 PM $ 0.016
+1.76%
$ 1.15 million $ 56,466
Apr 21, 10 PM $ 0.0157
-1.16%
$ 1.13 million $ 54,612
Apr 21, 9 PM $ 0.0159
-0.14%
$ 1.14 million $ 53,060
Apr 21, 8 PM $ 0.0159
-0.02%
$ 1.14 million $ 48,675
Apr 21, 7 PM $ 0.0159
-0.53%
$ 1.14 million $ 39,968
Apr 21, 6 PM $ 0.016
-0.73%
$ 1.15 million $ 43,021
Apr 21, 5 PM $ 0.0161
+0.41%
$ 1.16 million $ 41,785
Apr 21, 4 PM $ 0.016
+0.60%
$ 1.15 million $ 40,721
Apr 21, 3 PM $ 0.0159
+1.32%
$ 1.15 million $ 38,008
Apr 21, 2 PM $ 0.0157
-1.61%
$ 1.13 million $ 36,611
Apr 21, 1 PM $ 0.016
-0.15%
$ 1.15 million $ 36,146
Apr 21, 12 PM $ 0.016
+2.30%
$ 1.15 million $ 30,866
Apr 21, 11 AM $ 0.0157
-2.16%
$ 1.13 million $ 27,722
Apr 21, 10 AM $ 0.016
-1.40%
$ 1.15 million $ 26,404
Apr 21, 9 AM $ 0.0162
-0.97%
$ 1.17 million $ 26,059
Apr 21, 8 AM $ 0.0164
+1.33%
$ 1.18 million $ 26,480
Apr 21, 7 AM $ 0.0162
+0.66%
$ 1.16 million $ 25,601
Apr 21, 6 AM $ 0.0161
-0.76%
$ 1.16 million $ 25,763
Apr 21, 5 AM $ 0.0162
+0.21%
$ 1.17 million $ 31,583
Apr 21, 4 AM $ 0.0162
+0.33%
$ 1.16 million $ 30,968
Apr 21, 3 AM $ 0.0161
-0.31%
$ 1.16 million $ 31,764
Apr 21, 2 AM $ 0.0162
+1.02%
$ 1.16 million $ 30,538
Apr 21, 1 AM $ 0.016
-0.23%
$ 1.15 million $ 31,171
Apr 21, 12 AM $ 0.016
+0.02%
$ 1.15 million $ 26,751
Apr 20, 11 PM $ 0.016
+0.00%
$ 1.15 million $ 27,425
Apr 20, 10 PM $ 0.016
+0.11%
$ 1.15 million $ 27,580
Apr 20, 9 PM $ 0.016
-0.02%
$ 1.15 million $ 31,121
Apr 20, 8 PM $ 0.016
+0.24%
$ 1.15 million $ 31,412
Apr 20, 7 PM $ 0.016
+2.52%
$ 1.15 million $ 33,545
Apr 20, 6 PM $ 0.0156
-0.12%
$ 1.12 million $ 34,696