Dynex Historical Data

DNX Page 22
Download
Date Close Price change Market cap Trading volume
Jun 22, 1 AM $ 0.0115
-0.13%
$ 827,683 $ 50,430
Jun 22, 12 AM $ 0.0115
-0.04%
$ 828,783 $ 49,974
Jun 21, 11 PM $ 0.0115
-1.29%
$ 829,124 $ 49,338
Jun 21, 10 PM $ 0.0117
+1.28%
$ 839,975 $ 47,207
Jun 21, 9 PM $ 0.0115
+0.94%
$ 829,197 $ 44,718
Jun 21, 8 PM $ 0.0114
-1.54%
$ 821,511 $ 45,865
Jun 21, 7 PM $ 0.0116
-0.06%
$ 834,106 $ 44,717
Jun 21, 6 PM $ 0.0116
-3.35%
$ 834,604 $ 45,523
Jun 21, 5 PM $ 0.012
-0.40%
$ 863,520 $ 41,767
Jun 21, 4 PM $ 0.012
+0.64%
$ 866,968 $ 40,581
Jun 21, 3 PM $ 0.012
+4.50%
$ 861,413 $ 36,985
Jun 21, 2 PM $ 0.0115
+1.22%
$ 824,344 $ 32,250
Jun 21, 1 PM $ 0.0113
-1.04%
$ 814,382 $ 30,784
Jun 21, 12 PM $ 0.0114
+0.14%
$ 822,960 $ 37,708
Jun 21, 11 AM $ 0.0114
-0.58%
$ 821,794 $ 40,383
Jun 21, 10 AM $ 0.0115
+0.83%
$ 826,547 $ 40,567
Jun 21, 9 AM $ 0.0114
+0.16%
$ 819,703 $ 40,062
Jun 21, 8 AM $ 0.0114
+1.21%
$ 818,398 $ 41,267
Jun 21, 7 AM $ 0.0112
-1.50%
$ 808,589 $ 39,937
Jun 21, 6 AM $ 0.0114
-0.12%
$ 820,922 $ 41,236
Jun 21, 5 AM $ 0.0114
-2.44%
$ 821,938 $ 49,888
Jun 21, 4 AM $ 0.0117
-0.13%
$ 842,463 $ 47,861
Jun 21, 3 AM $ 0.0117
+0.06%
$ 843,564 $ 47,876
Jun 21, 2 AM $ 0.0117
+0.15%
$ 843,090 $ 47,876
Jun 21, 1 AM $ 0.0117
-1.07%
$ 841,855 $ 47,870
Jun 21, 12 AM $ 0.0118
+0.76%
$ 851,001 $ 47,797
Jun 20, 11 PM $ 0.0117
+0.00%
$ 844,574 $ 51,062
Jun 20, 10 PM $ 0.0117
-0.10%
$ 844,578 $ 51,065
Jun 20, 9 PM $ 0.0117
+0.16%
$ 845,452 $ 51,141
Jun 20, 8 PM $ 0.0117
-0.84%
$ 844,062 $ 51,865
Jun 20, 7 PM $ 0.0118
-0.95%
$ 851,231 $ 53,347
Jun 20, 6 PM $ 0.0122
+5.08%
$ 878,196 $ 50,951
Jun 20, 5 PM $ 0.0116
-0.99%
$ 835,750 $ 50,002
Jun 20, 4 PM $ 0.0118
+0.44%
$ 846,022 $ 50,064
Jun 20, 3 PM $ 0.0117
+0.21%
$ 842,307 $ 49,687
Jun 20, 2 PM $ 0.0117
+0.30%
$ 840,579 $ 50,647
Jun 20, 1 PM $ 0.0116
-0.43%
$ 838,092 $ 57,040
Jun 20, 12 PM $ 0.0117
+1.87%
$ 841,695 $ 55,969
Jun 20, 11 AM $ 0.0115
-0.82%
$ 826,278 $ 47,744
Jun 20, 10 AM $ 0.0116
+1.22%
$ 833,126 $ 47,913
Jun 20, 9 AM $ 0.0114
+0.33%
$ 823,050 $ 33,802
Jun 20, 8 AM $ 0.0114
+0.31%
$ 820,381 $ 43,243
Jun 20, 7 AM $ 0.0114
-2.59%
$ 817,856 $ 42,988
Jun 20, 6 AM $ 0.0117
-1.32%
$ 839,613 $ 41,493
Jun 20, 5 AM $ 0.0118
+0.02%
$ 850,858 $ 33,239
Jun 20, 4 AM $ 0.0118
-0.40%
$ 850,697 $ 33,597
Jun 20, 3 AM $ 0.0119
+0.01%
$ 854,147 $ 33,601
Jun 20, 2 AM $ 0.0119
-1.07%
$ 854,055 $ 33,683
Jun 20, 1 AM $ 0.012
+0.50%
$ 863,307 $ 33,787
Jun 20, 12 AM $ 0.0119
+2.22%
$ 859,026 $ 29,062