Dynex Historical Data

DNX Page 23
Download
Date Close Price change Market cap Trading volume
Mar 11, 5 AM $ 0.026
-0.49%
$ 1.87 million $ 153,942
Mar 11, 4 AM $ 0.0261
-0.74%
$ 1.88 million $ 154,374
Mar 11, 3 AM $ 0.0263
-0.96%
$ 1.89 million $ 155,298
Mar 11, 2 AM $ 0.0265
-0.15%
$ 1.91 million $ 153,671
Mar 11, 1 AM $ 0.0266
-0.26%
$ 1.91 million $ 149,068
Mar 11, 12 AM $ 0.0266
-0.78%
$ 1.92 million $ 148,759
Mar 10, 11 PM $ 0.0269
+0.53%
$ 1.93 million $ 151,075
Mar 10, 10 PM $ 0.0267
-0.75%
$ 1.92 million $ 149,149
Mar 10, 9 PM $ 0.0269
-0.43%
$ 1.94 million $ 147,864
Mar 10, 8 PM $ 0.027
+1.15%
$ 1.95 million $ 148,290
Mar 10, 7 PM $ 0.0267
+2.80%
$ 1.92 million $ 161,432
Mar 10, 6 PM $ 0.026
+0.29%
$ 1.87 million $ 148,766
Mar 10, 5 PM $ 0.0259
-0.02%
$ 1.87 million $ 148,256
Mar 10, 4 PM $ 0.0259
+0.17%
$ 1.87 million $ 145,336
Mar 10, 3 PM $ 0.0259
-0.45%
$ 1.86 million $ 144,103
Mar 10, 2 PM $ 0.026
+0.09%
$ 1.87 million $ 144,989
Mar 10, 1 PM $ 0.026
-0.70%
$ 1.87 million $ 144,723
Mar 10, 12 PM $ 0.0262
-0.59%
$ 1.88 million $ 143,409
Mar 10, 11 AM $ 0.0263
+1.07%
$ 1.89 million $ 142,812
Mar 10, 10 AM $ 0.026
+3.67%
$ 1.87 million $ 120,560
Mar 10, 9 AM $ 0.0251
+0.37%
$ 1.81 million $ 116,442
Mar 10, 8 AM $ 0.025
-0.35%
$ 1.8 million $ 126,440
Mar 10, 7 AM $ 0.0251
+2.41%
$ 1.81 million $ 126,970
Mar 10, 6 AM $ 0.0245
-0.22%
$ 1.77 million $ 127,603
Mar 10, 5 AM $ 0.0246
-0.07%
$ 1.77 million $ 126,788
Mar 10, 4 AM $ 0.0246
-0.14%
$ 1.77 million $ 126,039
Mar 10, 3 AM $ 0.0246
+0.19%
$ 1.77 million $ 123,732
Mar 10, 2 AM $ 0.0246
+0.06%
$ 1.77 million $ 122,359
Mar 10, 1 AM $ 0.0246
-0.35%
$ 1.77 million $ 122,698
Mar 10, 12 AM $ 0.0247
-1.76%
$ 1.77 million $ 122,679
Mar 9, 11 PM $ 0.0251
-0.05%
$ 1.81 million $ 120,410
Mar 9, 10 PM $ 0.0251
-1.42%
$ 1.81 million $ 120,448
Mar 9, 9 PM $ 0.0255
+1.61%
$ 1.83 million $ 120,313
Mar 9, 8 PM $ 0.0251
+2.00%
$ 1.8 million $ 118,753
Mar 9, 7 PM $ 0.0246
-0.22%
$ 1.77 million $ 104,551
Mar 9, 6 PM $ 0.0246
+0.30%
$ 1.77 million $ 97,026
Mar 9, 5 PM $ 0.0246
-0.20%
$ 1.77 million $ 97,001
Mar 9, 4 PM $ 0.0246
-0.61%
$ 1.77 million $ 97,486
Mar 9, 3 PM $ 0.0247
+0.44%
$ 1.78 million $ 105,400
Mar 9, 2 PM $ 0.0246
-0.37%
$ 1.77 million $ 104,719
Mar 9, 1 PM $ 0.0247
+0.13%
$ 1.78 million $ 104,669
Mar 9, 12 PM $ 0.0247
+0.04%
$ 1.78 million $ 105,136
Mar 9, 11 AM $ 0.0247
-1.00%
$ 1.78 million $ 105,593
Mar 9, 10 AM $ 0.0249
+0.81%
$ 1.79 million $ 103,678
Mar 9, 9 AM $ 0.0247
-1.45%
$ 1.78 million $ 99,531
Mar 9, 8 AM $ 0.0251
+1.75%
$ 1.8 million $ 89,129
Mar 9, 7 AM $ 0.0246
+0.25%
$ 1.77 million $ 89,096
Mar 9, 6 AM $ 0.0246
-0.41%
$ 1.77 million $ 85,826
Mar 9, 5 AM $ 0.0247
+0.00%
$ 1.78 million $ 95,680
Mar 9, 4 AM $ 0.0247
+0.23%
$ 1.78 million $ 96,686