Dynex Historical Data

DNX Page 22
Download
Date Close Price change Market cap Trading volume
Apr 30, 12 PM $ 0.0153
+0.45%
$ 1.1 million $ 67,169
Apr 30, 11 AM $ 0.0153
-1.28%
$ 1.1 million $ 65,880
Apr 30, 10 AM $ 0.0155
+1.58%
$ 1.11 million $ 66,449
Apr 30, 9 AM $ 0.0152
-0.14%
$ 1.1 million $ 60,571
Apr 30, 8 AM $ 0.0152
+1.65%
$ 1.1 million $ 61,991
Apr 30, 7 AM $ 0.015
-1.58%
$ 1.08 million $ 61,227
Apr 30, 6 AM $ 0.0152
+0.94%
$ 1.1 million $ 59,797
Apr 30, 5 AM $ 0.0151
-0.40%
$ 1.09 million $ 60,552
Apr 30, 4 AM $ 0.0152
-0.20%
$ 1.09 million $ 58,986
Apr 30, 3 AM $ 0.0151
-1.30%
$ 1.08 million $ 58,702
Apr 30, 2 AM $ 0.0153
-0.26%
$ 1.1 million $ 58,318
Apr 30, 1 AM $ 0.0153
-0.19%
$ 1.1 million $ 58,312
Apr 30, 12 AM $ 0.0153
+1.55%
$ 1.1 million $ 58,296
Apr 29, 11 PM $ 0.0151
-0.52%
$ 1.09 million $ 54,203
Apr 29, 10 PM $ 0.0152
+2.06%
$ 1.09 million $ 55,177
Apr 29, 9 PM $ 0.0149
-3.19%
$ 1.07 million $ 55,724
Apr 29, 8 PM $ 0.0154
+1.81%
$ 1.11 million $ 53,841
Apr 29, 7 PM $ 0.0151
+0.39%
$ 1.09 million $ 53,164
Apr 29, 6 PM $ 0.015
+0.82%
$ 1.08 million $ 52,390
Apr 29, 5 PM $ 0.0149
+3.91%
$ 1.07 million $ 51,220
Apr 29, 4 PM $ 0.0143
-4.23%
$ 1.03 million $ 37,842
Apr 29, 3 PM $ 0.015
+2.87%
$ 1.08 million $ 36,638
Apr 29, 2 PM $ 0.0146
+0.57%
$ 1.05 million $ 31,548
Apr 29, 1 PM $ 0.0145
-3.16%
$ 1.04 million $ 33,041
Apr 29, 12 PM $ 0.015
+2.55%
$ 1.08 million $ 40,278
Apr 29, 11 AM $ 0.0146
-1.71%
$ 1.05 million $ 37,541
Apr 29, 10 AM $ 0.0148
-0.18%
$ 1.07 million $ 39,144
Apr 29, 9 AM $ 0.0149
+1.05%
$ 1.07 million $ 38,939
Apr 29, 8 AM $ 0.0147
+0.16%
$ 1.06 million $ 37,689
Apr 29, 7 AM $ 0.0147
-0.45%
$ 1.06 million $ 39,504
Apr 29, 6 AM $ 0.0148
-2.45%
$ 1.06 million $ 40,892
Apr 29, 5 AM $ 0.0151
+0.00%
$ 1.09 million $ 43,336
Apr 29, 4 AM $ 0.0151
+0.43%
$ 1.09 million $ 45,024
Apr 29, 3 AM $ 0.0151
+0.03%
$ 1.08 million $ 44,628
Apr 29, 2 AM $ 0.0151
+0.32%
$ 1.08 million $ 46,467
Apr 29, 1 AM $ 0.015
-0.02%
$ 1.08 million $ 48,009
Apr 29, 12 AM $ 0.015
+0.01%
$ 1.08 million $ 48,657
Apr 28, 11 PM $ 0.015
-0.05%
$ 1.08 million $ 49,640
Apr 28, 10 PM $ 0.015
+0.13%
$ 1.08 million $ 49,342
Apr 28, 9 PM $ 0.015
-0.23%
$ 1.08 million $ 50,994
Apr 28, 8 PM $ 0.015
+0.06%
$ 1.08 million $ 54,010
Apr 28, 7 PM $ 0.015
+0.13%
$ 1.08 million $ 54,105
Apr 28, 6 PM $ 0.015
+0.41%
$ 1.08 million $ 62,233
Apr 28, 5 PM $ 0.015
-0.03%
$ 1.08 million $ 65,379
Apr 28, 4 PM $ 0.015
+2.21%
$ 1.08 million $ 68,554
Apr 28, 3 PM $ 0.0146
-0.23%
$ 1.05 million $ 71,082
Apr 28, 2 PM $ 0.0147
+1.26%
$ 1.06 million $ 74,610
Apr 28, 1 PM $ 0.0145
-2.86%
$ 1.04 million $ 70,857
Apr 28, 12 PM $ 0.0149
-0.18%
$ 1.07 million $ 58,162
Apr 28, 11 AM $ 0.0149
-2.64%
$ 1.08 million $ 58,420