Dynex Historical Data

DNX Page 21
Download
Date Close Price change Market cap Trading volume
Mar 15, 6 AM $ 0.0264
-0.55%
$ 1.9 million $ 96,180
Mar 15, 5 AM $ 0.0265
-1.02%
$ 1.91 million $ 96,132
Mar 15, 4 AM $ 0.0268
-0.70%
$ 1.93 million $ 96,717
Mar 15, 3 AM $ 0.027
-0.09%
$ 1.94 million $ 96,378
Mar 15, 2 AM $ 0.027
+0.70%
$ 1.94 million $ 96,510
Mar 15, 1 AM $ 0.0268
-0.76%
$ 1.93 million $ 96,423
Mar 15, 12 AM $ 0.027
-0.01%
$ 1.94 million $ 96,411
Mar 14, 11 PM $ 0.027
+0.90%
$ 1.94 million $ 98,233
Mar 14, 10 PM $ 0.0268
-0.58%
$ 1.93 million $ 97,209
Mar 14, 9 PM $ 0.0269
-0.33%
$ 1.94 million $ 98,351
Mar 14, 8 PM $ 0.027
+0.13%
$ 1.94 million $ 99,642
Mar 14, 7 PM $ 0.027
-0.32%
$ 1.94 million $ 104,193
Mar 14, 6 PM $ 0.0271
+0.71%
$ 1.95 million $ 110,760
Mar 14, 5 PM $ 0.0269
-0.40%
$ 1.93 million $ 112,827
Mar 14, 4 PM $ 0.027
+1.25%
$ 1.94 million $ 112,518
Mar 14, 3 PM $ 0.0267
-1.00%
$ 1.92 million $ 111,347
Mar 14, 2 PM $ 0.0269
+0.60%
$ 1.94 million $ 112,643
Mar 14, 1 PM $ 0.0268
+1.74%
$ 1.93 million $ 112,349
Mar 14, 12 PM $ 0.0263
-0.06%
$ 1.89 million $ 109,706
Mar 14, 11 AM $ 0.0263
+0.07%
$ 1.89 million $ 111,093
Mar 14, 10 AM $ 0.0263
-0.30%
$ 1.89 million $ 142,634
Mar 14, 9 AM $ 0.0264
+0.23%
$ 1.9 million $ 141,870
Mar 14, 8 AM $ 0.0263
-0.26%
$ 1.89 million $ 141,869
Mar 14, 7 AM $ 0.0264
-2.53%
$ 1.9 million $ 141,970
Mar 14, 6 AM $ 0.0271
+0.22%
$ 1.95 million $ 142,161
Mar 14, 5 AM $ 0.027
-1.25%
$ 1.94 million $ 142,809
Mar 14, 4 AM $ 0.0274
-1.19%
$ 1.97 million $ 143,131
Mar 14, 3 AM $ 0.0277
-0.59%
$ 1.99 million $ 145,720
Mar 14, 2 AM $ 0.0278
-0.54%
$ 2 million $ 145,815
Mar 14, 1 AM $ 0.028
+0.02%
$ 2.01 million $ 148,221
Mar 14, 12 AM $ 0.028
-0.10%
$ 2.01 million $ 149,206
Mar 13, 11 PM $ 0.028
-0.34%
$ 2.02 million $ 153,192
Mar 13, 10 PM $ 0.0281
+0.57%
$ 2.02 million $ 154,227
Mar 13, 9 PM $ 0.0279
+0.45%
$ 2.01 million $ 154,098
Mar 13, 8 PM $ 0.0278
+1.70%
$ 2 million $ 150,766
Mar 13, 7 PM $ 0.0274
+1.54%
$ 1.97 million $ 148,031
Mar 13, 6 PM $ 0.0269
+0.06%
$ 1.94 million $ 146,711
Mar 13, 5 PM $ 0.0269
-0.36%
$ 1.94 million $ 144,272
Mar 13, 4 PM $ 0.027
+0.12%
$ 1.94 million $ 149,175
Mar 13, 3 PM $ 0.027
-1.11%
$ 1.94 million $ 151,405
Mar 13, 2 PM $ 0.0273
+0.89%
$ 1.96 million $ 149,940
Mar 13, 1 PM $ 0.0271
+0.48%
$ 1.95 million $ 147,335
Mar 13, 12 PM $ 0.0269
-1.54%
$ 1.94 million $ 147,999
Mar 13, 11 AM $ 0.0273
+6.16%
$ 1.97 million $ 154,290
Mar 13, 10 AM $ 0.0257
-0.55%
$ 1.85 million $ 123,563
Mar 13, 9 AM $ 0.0258
+0.61%
$ 1.86 million $ 122,624
Mar 13, 8 AM $ 0.0256
+0.04%
$ 1.85 million $ 123,720
Mar 13, 7 AM $ 0.0256
-0.06%
$ 1.84 million $ 124,057
Mar 13, 6 AM $ 0.0256
-0.62%
$ 1.85 million $ 124,174
Mar 13, 5 AM $ 0.0258
-1.14%
$ 1.86 million $ 123,645