Dynex Historical Data

DNX Page 20
Download
Date Close Price change Market cap Trading volume
May 4, 1 PM $ 0.0152
-1.24%
$ 1.09 million $ 25,572
May 4, 12 PM $ 0.0154
+0.09%
$ 1.11 million $ 22,361
May 4, 11 AM $ 0.0154
+0.61%
$ 1.11 million $ 23,052
May 4, 10 AM $ 0.0153
+0.86%
$ 1.1 million $ 22,168
May 4, 9 AM $ 0.0152
-0.13%
$ 1.09 million $ 24,032
May 4, 8 AM $ 0.0152
-1.53%
$ 1.09 million $ 24,234
May 4, 7 AM $ 0.0154
+0.81%
$ 1.11 million $ 24,063
May 4, 6 AM $ 0.0153
+0.78%
$ 1.1 million $ 23,776
May 4, 5 AM $ 0.0152
+1.05%
$ 1.09 million $ 22,715
May 4, 4 AM $ 0.015
-1.79%
$ 1.08 million $ 21,826
May 4, 3 AM $ 0.0153
+1.27%
$ 1.1 million $ 19,341
May 4, 2 AM $ 0.0151
+0.03%
$ 1.09 million $ 15,569
May 4, 1 AM $ 0.0151
+0.20%
$ 1.09 million $ 15,397
May 4, 12 AM $ 0.0151
+0.38%
$ 1.08 million $ 15,508
May 3, 11 PM $ 0.015
-0.26%
$ 1.08 million $ 14,635
May 3, 10 PM $ 0.0151
+0.71%
$ 1.08 million $ 14,873
May 3, 9 PM $ 0.0149
-0.58%
$ 1.08 million $ 14,431
May 3, 8 PM $ 0.015
+0.06%
$ 1.08 million $ 15,367
May 3, 7 PM $ 0.015
-0.48%
$ 1.08 million $ 15,857
May 3, 6 PM $ 0.0151
+0.23%
$ 1.09 million $ 13,498
May 3, 5 PM $ 0.0151
+0.10%
$ 1.08 million $ 13,027
May 3, 4 PM $ 0.015
+0.11%
$ 1.08 million $ 13,968
May 3, 3 PM $ 0.015
+0.01%
$ 1.08 million $ 13,805
May 3, 2 PM $ 0.015
-0.41%
$ 1.08 million $ 13,964
May 3, 1 PM $ 0.0151
+0.05%
$ 1.09 million $ 13,712
May 3, 12 PM $ 0.0151
+0.78%
$ 1.09 million $ 14,202
May 3, 11 AM $ 0.015
+0.08%
$ 1.08 million $ 14,192
May 3, 10 AM $ 0.015
-0.12%
$ 1.08 million $ 16,200
May 3, 9 AM $ 0.015
-0.06%
$ 1.08 million $ 16,273
May 3, 8 AM $ 0.015
-0.37%
$ 1.08 million $ 15,870
May 3, 7 AM $ 0.015
+0.04%
$ 1.08 million $ 15,949
May 3, 6 AM $ 0.015
-0.20%
$ 1.08 million $ 15,365
May 3, 5 AM $ 0.0151
-0.31%
$ 1.08 million $ 15,371
May 3, 4 AM $ 0.0151
+0.39%
$ 1.09 million $ 15,531
May 3, 3 AM $ 0.015
+0.07%
$ 1.08 million $ 15,519
May 3, 2 AM $ 0.015
-0.63%
$ 1.08 million $ 15,518
May 3, 1 AM $ 0.0151
-0.14%
$ 1.09 million $ 15,255
May 3, 12 AM $ 0.0152
-0.38%
$ 1.09 million $ 14,990
May 2, 11 PM $ 0.0152
+0.36%
$ 1.09 million $ 15,748
May 2, 10 PM $ 0.0152
-0.04%
$ 1.09 million $ 17,734
May 2, 9 PM $ 0.0152
+0.33%
$ 1.09 million $ 17,903
May 2, 8 PM $ 0.0151
-0.28%
$ 1.09 million $ 19,802
May 2, 7 PM $ 0.0152
+0.88%
$ 1.09 million $ 19,940
May 2, 6 PM $ 0.015
-0.31%
$ 1.08 million $ 14,211
May 2, 5 PM $ 0.0151
-0.61%
$ 1.08 million $ 21,459
May 2, 4 PM $ 0.0152
-0.06%
$ 1.09 million $ 21,779
May 2, 3 PM $ 0.0152
+1.08%
$ 1.09 million $ 22,839
May 2, 2 PM $ 0.015
-0.32%
$ 1.08 million $ 22,928
May 2, 1 PM $ 0.0151
+0.29%
$ 1.08 million $ 25,150
May 2, 12 PM $ 0.015
+0.85%
$ 1.08 million $ 25,456