Dynex Historical Data

DNX Page 20
Download
Date Close Price change Market cap Trading volume
Jun 26, 4 AM $ 0.00774
+0.12%
$ 557,052 $ 61,865
Jun 26, 3 AM $ 0.00773
-0.13%
$ 556,409 $ 61,868
Jun 26, 2 AM $ 0.00774
-0.64%
$ 557,143 $ 61,755
Jun 26, 1 AM $ 0.00779
-0.56%
$ 560,735 $ 61,837
Jun 26, 12 AM $ 0.00783
-1.22%
$ 563,916 $ 62,711
Jun 25, 11 PM $ 0.00793
-0.18%
$ 570,892 $ 66,424
Jun 25, 10 PM $ 0.00795
-0.85%
$ 571,922 $ 66,698
Jun 25, 9 PM $ 0.00801
-0.21%
$ 576,821 $ 66,554
Jun 25, 8 PM $ 0.00803
+4.56%
$ 578,008 $ 67,845
Jun 25, 7 PM $ 0.00768
-9.72%
$ 552,821 $ 67,153
Jun 25, 6 PM $ 0.00851
-0.05%
$ 612,347 $ 36,191
Jun 25, 5 PM $ 0.00851
-0.83%
$ 612,648 $ 62,698
Jun 25, 4 PM $ 0.00858
+1.91%
$ 617,800 $ 62,725
Jun 25, 3 PM $ 0.00842
-4.66%
$ 606,240 $ 62,705
Jun 25, 2 PM $ 0.00883
-1.60%
$ 635,882 $ 57,091
Jun 25, 1 PM $ 0.00898
-1.38%
$ 646,200 $ 56,224
Jun 25, 12 PM $ 0.0091
+1.06%
$ 655,230 $ 75,360
Jun 25, 11 AM $ 0.00901
+1.50%
$ 648,360 $ 74,690
Jun 25, 10 AM $ 0.00887
+0.00%
$ 638,793 $ 74,707
Jun 25, 9 AM $ 0.00887
+0.04%
$ 638,766 $ 75,908
Jun 25, 8 AM $ 0.00887
+0.31%
$ 638,531 $ 77,354
Jun 25, 7 AM $ 0.00884
-1.30%
$ 636,585 $ 76,065
Jun 25, 6 AM $ 0.00896
-4.46%
$ 644,977 $ 75,298
Jun 25, 5 AM $ 0.00938
-0.47%
$ 675,098 $ 69,775
Jun 25, 4 AM $ 0.00942
+0.13%
$ 678,306 $ 68,932
Jun 25, 3 AM $ 0.00941
-0.05%
$ 677,444 $ 68,810
Jun 25, 2 AM $ 0.00942
-0.48%
$ 677,804 $ 68,718
Jun 25, 1 AM $ 0.00946
+0.49%
$ 681,051 $ 68,707
Jun 25, 12 AM $ 0.00942
+5.44%
$ 677,747 $ 63,215
Jun 24, 11 PM $ 0.00878
-1.95%
$ 632,263 $ 54,506
Jun 24, 10 PM $ 0.00896
-0.24%
$ 644,857 $ 55,087
Jun 24, 9 PM $ 0.00898
-0.79%
$ 646,423 $ 56,225
Jun 24, 8 PM $ 0.00902
-1.90%
$ 649,247 $ 59,945
Jun 24, 7 PM $ 0.00919
+0.60%
$ 661,838 $ 60,642
Jun 24, 6 PM $ 0.00914
-2.50%
$ 657,872 $ 66,522
Jun 24, 5 PM $ 0.00937
-0.70%
$ 674,743 $ 73,813
Jun 24, 4 PM $ 0.00944
+0.92%
$ 679,513 $ 79,535
Jun 24, 3 PM $ 0.0094
-0.36%
$ 676,268 $ 80,101
Jun 24, 2 PM $ 0.00943
+0.26%
$ 678,681 $ 77,995
Jun 24, 1 PM $ 0.0094
-7.20%
$ 676,903 $ 78,118
Jun 24, 12 PM $ 0.0101
+0.24%
$ 729,425 $ 60,595
Jun 24, 11 AM $ 0.0101
-0.01%
$ 727,703 $ 61,868
Jun 24, 10 AM $ 0.0101
-0.42%
$ 727,782 $ 61,993
Jun 24, 9 AM $ 0.0102
+0.33%
$ 730,877 $ 61,707
Jun 24, 8 AM $ 0.0101
+0.01%
$ 728,479 $ 46,889
Jun 24, 7 AM $ 0.0101
-1.48%
$ 728,416 $ 64,959
Jun 24, 6 AM $ 0.0103
-0.50%
$ 739,364 $ 67,830
Jun 24, 5 AM $ 0.0103
+0.34%
$ 743,042 $ 82,686
Jun 24, 4 AM $ 0.0103
+0.00%
$ 740,516 $ 83,097
Jun 24, 3 AM $ 0.0103
-0.35%
$ 740,522 $ 83,440