Dynex Historical Data

DNX Page 21
Download
Date Close Price change Market cap Trading volume
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
May 2, 11 AM $ 0.0149
-0.61%
$ 1.07 million $ 25,460
May 2, 10 AM $ 0.015
+0.64%
$ 1.08 million $ 25,620
May 2, 9 AM $ 0.0149
-0.01%
$ 1.07 million $ 26,364
May 2, 8 AM $ 0.0149
-0.96%
$ 1.07 million $ 27,879
May 2, 7 AM $ 0.015
-0.19%
$ 1.08 million $ 21,875
May 2, 6 AM $ 0.0151
+0.02%
$ 1.08 million $ 24,276
May 2, 5 AM $ 0.0151
-0.40%
$ 1.08 million $ 33,099
May 2, 4 AM $ 0.0151
-0.04%
$ 1.09 million $ 33,001
May 2, 3 AM $ 0.0151
+0.01%
$ 1.09 million $ 33,323
May 2, 2 AM $ 0.0151
+0.01%
$ 1.09 million $ 34,830
May 2, 1 AM $ 0.0151
-0.63%
$ 1.09 million $ 36,977
May 2, 12 AM $ 0.0152
+1.26%
$ 1.09 million $ 37,413
May 1, 11 PM $ 0.015
-2.45%
$ 1.08 million $ 36,706
May 1, 10 PM $ 0.0154
+1.95%
$ 1.11 million $ 37,112
May 1, 9 PM $ 0.0151
+1.05%
$ 1.09 million $ 35,978
May 1, 8 PM $ 0.0149
+0.19%
$ 1.08 million $ 32,253
May 1, 7 PM $ 0.0149
+0.16%
$ 1.07 million $ 32,733
May 1, 6 PM $ 0.0149
-1.13%
$ 1.07 million $ 35,600
May 1, 5 PM $ 0.0151
-0.51%
$ 1.08 million $ 35,251
May 1, 4 PM $ 0.0151
-0.52%
$ 1.09 million $ 38,895
May 1, 3 PM $ 0.0152
+0.10%
$ 1.1 million $ 38,072
May 1, 2 PM $ 0.0152
+1.93%
$ 1.09 million $ 38,785
May 1, 1 PM $ 0.0149
-0.56%
$ 1.07 million $ 37,192
May 1, 12 PM $ 0.015
+0.55%
$ 1.08 million $ 37,570
May 1, 11 AM $ 0.0149
+0.35%
$ 1.07 million $ 39,403
May 1, 10 AM $ 0.0149
-1.27%
$ 1.07 million $ 39,920
May 1, 9 AM $ 0.0151
-1.43%
$ 1.08 million $ 45,102
May 1, 8 AM $ 0.0153
+0.66%
$ 1.1 million $ 44,166
May 1, 7 AM $ 0.0152
+0.81%
$ 1.09 million $ 44,356
May 1, 6 AM $ 0.0151
-0.78%
$ 1.08 million $ 43,189
May 1, 5 AM $ 0.0152
+0.02%
$ 1.09 million $ 43,907
May 1, 4 AM $ 0.0152
-1.64%
$ 1.09 million $ 45,304
May 1, 3 AM $ 0.0154
+0.73%
$ 1.11 million $ 45,546
May 1, 2 AM $ 0.0153
+1.64%
$ 1.1 million $ 43,372
May 1, 1 AM $ 0.0151
+0.61%
$ 1.08 million $ 34,681
May 1, 12 AM $ 0.015
+0.47%
$ 1.08 million $ 42,269
Apr 30, 11 PM $ 0.0149
+0.57%
$ 1.07 million $ 43,510
Apr 30, 10 PM $ 0.0148
+0.30%
$ 1.07 million $ 43,722
Apr 30, 9 PM $ 0.0148
-0.26%
$ 1.06 million $ 44,401
Apr 30, 8 PM $ 0.0148
+0.77%
$ 1.07 million $ 46,618
Apr 30, 7 PM $ 0.0147
-2.03%
$ 1.06 million $ 47,492
Apr 30, 6 PM $ 0.0151
-0.21%
$ 1.08 million $ 47,348
Apr 30, 5 PM $ 0.0151
-0.04%
$ 1.09 million $ 47,076
Apr 30, 4 PM $ 0.0151
-0.81%
$ 1.09 million $ 55,022
Apr 30, 3 PM $ 0.0152
-0.19%
$ 1.1 million $ 58,027
Apr 30, 2 PM $ 0.0153
-0.03%
$ 1.1 million $ 63,279
Apr 30, 1 PM $ 0.0153
-0.47%
$ 1.1 million $ 65,233
Apr 30, 12 PM $ 0.0153
+0.45%
$ 1.1 million $ 67,169