Dynex Historical Data

DNX Page 21
Download
Date Close Price change Market cap Trading volume
Jun 24, 2 AM $ 0.0103
-0.01%
$ 743,089 $ 83,861
Jun 24, 1 AM $ 0.0103
-0.37%
$ 743,172 $ 83,854
Jun 24, 12 AM $ 0.0104
+0.46%
$ 745,959 $ 83,868
Jun 23, 11 PM $ 0.0103
+0.03%
$ 742,554 $ 82,302
Jun 23, 10 PM $ 0.0103
+0.83%
$ 742,320 $ 86,216
Jun 23, 9 PM $ 0.0102
+5.84%
$ 736,204 $ 83,636
Jun 23, 8 PM $ 0.00966
-1.87%
$ 695,564 $ 77,695
Jun 23, 7 PM $ 0.00985
-3.24%
$ 708,853 $ 78,377
Jun 23, 6 PM $ 0.0102
-3.40%
$ 732,594 $ 78,451
Jun 23, 5 PM $ 0.0105
+3.32%
$ 758,407 $ 69,586
Jun 23, 4 PM $ 0.0102
-0.91%
$ 734,035 $ 64,165
Jun 23, 3 PM $ 0.0103
+0.33%
$ 740,808 $ 65,982
Jun 23, 2 PM $ 0.0103
-0.37%
$ 738,401 $ 65,600
Jun 23, 1 PM $ 0.0103
+0.21%
$ 741,176 $ 74,526
Jun 23, 12 PM $ 0.0103
-1.14%
$ 739,615 $ 74,428
Jun 23, 11 AM $ 0.0104
+0.08%
$ 748,111 $ 75,274
Jun 23, 10 AM $ 0.0104
+0.20%
$ 747,534 $ 75,595
Jun 23, 9 AM $ 0.0104
+0.41%
$ 746,061 $ 76,632
Jun 23, 8 AM $ 0.0103
-4.21%
$ 743,046 $ 78,502
Jun 23, 7 AM $ 0.0108
-1.06%
$ 775,705 $ 76,184
Jun 23, 6 AM $ 0.0109
+0.08%
$ 783,985 $ 71,493
Jun 23, 5 AM $ 0.0109
-0.80%
$ 783,387 $ 71,545
Jun 23, 4 AM $ 0.011
-0.30%
$ 789,733 $ 71,054
Jun 23, 3 AM $ 0.011
+0.49%
$ 792,134 $ 71,157
Jun 23, 2 AM $ 0.011
-0.13%
$ 788,299 $ 70,663
Jun 23, 1 AM $ 0.011
+0.12%
$ 789,358 $ 70,193
Jun 23, 12 AM $ 0.011
-0.05%
$ 788,442 $ 71,120
Jun 22, 11 PM $ 0.011
-0.99%
$ 788,823 $ 71,267
Jun 22, 10 PM $ 0.0111
-0.55%
$ 796,703 $ 69,936
Jun 22, 9 PM $ 0.0111
+0.81%
$ 801,109 $ 69,805
Jun 22, 8 PM $ 0.011
+0.51%
$ 794,660 $ 68,957
Jun 22, 7 PM $ 0.011
+4.92%
$ 790,639 $ 67,177
Jun 22, 6 PM $ 0.0105
+0.51%
$ 753,531 $ 54,970
Jun 22, 5 PM $ 0.0104
-0.51%
$ 749,740 $ 62,587
Jun 22, 4 PM $ 0.0105
-1.38%
$ 753,568 $ 62,954
Jun 22, 3 PM $ 0.0106
+0.26%
$ 764,106 $ 65,144
Jun 22, 2 PM $ 0.0106
-2.36%
$ 762,089 $ 69,982
Jun 22, 1 PM $ 0.0109
-0.17%
$ 781,104 $ 61,382
Jun 22, 12 PM $ 0.0109
+1.36%
$ 782,465 $ 58,135
Jun 22, 11 AM $ 0.0107
-0.09%
$ 771,940 $ 55,556
Jun 22, 10 AM $ 0.0107
+1.17%
$ 772,603 $ 58,114
Jun 22, 9 AM $ 0.0106
-3.74%
$ 763,696 $ 58,085
Jun 22, 8 AM $ 0.011
-2.96%
$ 794,327 $ 54,961
Jun 22, 7 AM $ 0.0114
-0.01%
$ 818,576 $ 41,088
Jun 22, 6 AM $ 0.0114
-0.22%
$ 818,680 $ 41,827
Jun 22, 5 AM $ 0.0114
-0.22%
$ 820,518 $ 42,304
Jun 22, 4 AM $ 0.0114
-0.59%
$ 822,318 $ 50,617
Jun 22, 3 AM $ 0.0115
-0.01%
$ 827,187 $ 50,400
Jun 22, 2 AM $ 0.0115
-0.05%
$ 827,299 $ 50,411
Jun 22, 1 AM $ 0.0115
-0.13%
$ 827,683 $ 50,430