Dynex Historical Data

DNX Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1, 11 PM $ 0.00411
+1.61%
$ 295,698 $ 29,124
Aug 1, 10 PM $ 0.00404
+0.57%
$ 291,019 $ 29,011
Aug 1, 9 PM $ 0.00402
-1.86%
$ 289,363 $ 29,013
Aug 1, 8 PM $ 0.0041
+2.48%
$ 294,857 $ 28,889
Aug 1, 7 PM $ 0.004
-0.59%
$ 287,708 $ 28,376
Aug 1, 6 PM $ 0.00402
+0.09%
$ 289,411 $ 28,513
Aug 1, 5 PM $ 0.00402
-7.57%
$ 289,157 $ 28,570
Aug 1, 4 PM $ 0.00435
-1.80%
$ 312,829 $ 22,541
Aug 1, 3 PM $ 0.00443
+5.40%
$ 318,554 $ 22,686
Aug 1, 2 PM $ 0.0042
+3.99%
$ 302,248 $ 21,348
Aug 1, 1 PM $ 0.00404
+2.58%
$ 290,656 $ 20,556
Aug 1, 12 PM $ 0.00394
-4.68%
$ 283,343 $ 19,978
Aug 1, 11 AM $ 0.00413
+2.27%
$ 297,262 $ 26,389
Aug 1, 10 AM $ 0.00404
-11.95%
$ 290,664 $ 23,905
Aug 1, 9 AM $ 0.00459
+7.93%
$ 330,127 $ 17,039
Aug 1, 8 AM $ 0.00425
+2.15%
$ 305,883 $ 14,203
Aug 1, 7 AM $ 0.00416
+0.00%
$ 299,441 $ 10,163
Aug 1, 6 AM $ 0.00416
-0.06%
$ 299,441 $ 10,638
Aug 1, 5 AM $ 0.00416
+3.65%
$ 299,633 $ 15,567
Aug 1, 4 AM $ 0.00402
+0.65%
$ 289,080 $ 15,151
Aug 1, 3 AM $ 0.00399
+0.00%
$ 287,204 $ 15,819
Aug 1, 2 AM $ 0.00399
-1.48%
$ 287,204 $ 16,264
Aug 1, 1 AM $ 0.00405
+0.00%
$ 291,523 $ 16,250
Aug 1, 12 AM $ 0.00405
+0.17%
$ 291,523 $ 17,309
Jul 31, 11 PM $ 0.00404
-0.35%
$ 291,019 $ 17,349
Jul 31, 10 PM $ 0.00406
+0.23%
$ 292,046 $ 17,364
Jul 31, 9 PM $ 0.00405
-0.42%
$ 291,379 $ 19,668
Jul 31, 8 PM $ 0.00406
+0.99%
$ 292,593 $ 19,823
Jul 31, 7 PM $ 0.00402
+1.01%
$ 289,723 $ 20,611
Jul 31, 6 PM $ 0.00398
-1.09%
$ 286,827 $ 20,496
Jul 31, 5 PM $ 0.00407
-0.22%
$ 293,279 $ 20,723
Jul 31, 4 PM $ 0.00408
+0.12%
$ 293,912 $ 20,543
Jul 31, 3 PM $ 0.00408
+3.57%
$ 293,569 $ 19,777
Jul 31, 2 PM $ 0.00394
-1.99%
$ 283,461 $ 20,096
Jul 31, 1 PM $ 0.00402
-1.40%
$ 289,219 $ 20,084
Jul 31, 12 PM $ 0.00408
-7.86%
$ 293,334 $ 19,992
Jul 31, 11 AM $ 0.00442
-0.14%
$ 318,372 $ 6,723
Jul 31, 10 AM $ 0.00443
+0.02%
$ 318,803 $ 8,904
Jul 31, 9 AM $ 0.00443
-0.11%
$ 318,731 $ 9,800
Jul 31, 8 AM $ 0.00443
+1.49%
$ 319,091 $ 10,039
Jul 31, 7 AM $ 0.0044
-1.97%
$ 317,066 $ 23,973
Jul 31, 6 AM $ 0.00449
+6.74%
$ 323,450 $ 32,140
Jul 31, 5 AM $ 0.00421
-3.15%
$ 303,040 $ 17,253
Jul 31, 4 AM $ 0.00435
+0.00%
$ 312,901 $ 17,255
Jul 31, 3 AM $ 0.00435
-2.41%
$ 312,901 $ 17,260
Jul 31, 2 AM $ 0.00445
-0.35%
$ 320,622 $ 29,206
Jul 31, 1 AM $ 0.00447
+5.92%
$ 321,732 $ 29,344
Jul 31, 12 AM $ 0.00422
+3.57%
$ 303,759 $ 27,492
Jul 30, 11 PM $ 0.00407
-1.58%
$ 293,282 $ 27,395
Jul 30, 10 PM $ 0.00414
-2.77%
$ 297,987 $ 27,377