Dynex Historical Data

DNX Page 23
Download
Date Close Price change Market cap Trading volume
Apr 28, 11 AM $ 0.0149
-2.64%
$ 1.08 million $ 58,420
Apr 28, 10 AM $ 0.0153
+0.16%
$ 1.1 million $ 55,177
Apr 28, 9 AM $ 0.0153
-1.02%
$ 1.1 million $ 55,766
Apr 28, 8 AM $ 0.0155
-0.40%
$ 1.11 million $ 55,812
Apr 28, 7 AM $ 0.0155
-1.30%
$ 1.12 million $ 56,150
Apr 28, 6 AM $ 0.0157
+2.11%
$ 1.13 million $ 55,883
Apr 28, 5 AM $ 0.0154
-0.53%
$ 1.11 million $ 58,940
Apr 28, 4 AM $ 0.0155
+0.69%
$ 1.12 million $ 58,221
Apr 28, 3 AM $ 0.0154
+0.41%
$ 1.11 million $ 57,655
Apr 28, 2 AM $ 0.0153
-0.16%
$ 1.1 million $ 55,806
Apr 28, 1 AM $ 0.0154
-0.14%
$ 1.11 million $ 54,059
Apr 28, 12 AM $ 0.0154
-1.98%
$ 1.11 million $ 53,313
Apr 27, 11 PM $ 0.0157
-1.03%
$ 1.13 million $ 50,281
Apr 27, 10 PM $ 0.0158
-0.72%
$ 1.14 million $ 49,065
Apr 27, 9 PM $ 0.016
+0.23%
$ 1.15 million $ 53,909
Apr 27, 8 PM $ 0.0158
-0.57%
$ 1.14 million $ 50,251
Apr 27, 7 PM $ 0.0159
+0.63%
$ 1.14 million $ 47,691
Apr 27, 6 PM $ 0.0158
-0.95%
$ 1.14 million $ 42,269
Apr 27, 5 PM $ 0.0159
+0.64%
$ 1.15 million $ 39,048
Apr 27, 4 PM $ 0.0158
-0.60%
$ 1.14 million $ 36,798
Apr 27, 3 PM $ 0.0159
+6.41%
$ 1.15 million $ 12,608
Apr 27, 2 PM $ 0.015
-0.02%
$ 1.08 million $ 33,559
Apr 27, 1 PM $ 0.015
-0.72%
$ 1.08 million $ 34,199
Apr 27, 12 PM $ 0.0151
-0.26%
$ 1.08 million $ 26,115
Apr 27, 11 AM $ 0.0151
+0.23%
$ 1.09 million $ 24,948
Apr 27, 10 AM $ 0.0151
-0.29%
$ 1.09 million $ 34,382
Apr 27, 9 AM $ 0.0151
-0.80%
$ 1.09 million $ 34,833
Apr 27, 8 AM $ 0.0152
-0.02%
$ 1.1 million $ 36,957
Apr 27, 7 AM $ 0.0152
+0.18%
$ 1.1 million $ 34,916
Apr 27, 6 AM $ 0.0152
-0.36%
$ 1.1 million $ 34,322
Apr 27, 5 AM $ 0.0153
+0.33%
$ 1.1 million $ 34,399
Apr 27, 4 AM $ 0.0152
+0.00%
$ 1.1 million $ 34,994
Apr 27, 3 AM $ 0.0152
+0.02%
$ 1.1 million $ 35,727
Apr 27, 2 AM $ 0.0152
+0.20%
$ 1.1 million $ 34,505
Apr 27, 1 AM $ 0.0152
+1.07%
$ 1.09 million $ 33,699
Apr 27, 12 AM $ 0.015
-1.22%
$ 1.08 million $ 30,810
Apr 26, 11 PM $ 0.0152
+0.54%
$ 1.1 million $ 28,054
Apr 26, 10 PM $ 0.0151
+0.74%
$ 1.09 million $ 28,548
Apr 26, 9 PM $ 0.015
-0.03%
$ 1.08 million $ 27,740
Apr 26, 8 PM $ 0.015
+0.13%
$ 1.08 million $ 30,186
Apr 26, 7 PM $ 0.015
-0.21%
$ 1.08 million $ 30,705
Apr 26, 6 PM $ 0.015
+0.58%
$ 1.08 million $ 30,747
Apr 26, 5 PM $ 0.0149
-0.64%
$ 1.08 million $ 31,056
Apr 26, 4 PM $ 0.015
-0.31%
$ 1.08 million $ 31,210
Apr 26, 3 PM $ 0.0151
-0.64%
$ 1.09 million $ 29,403
Apr 26, 2 PM $ 0.0152
+0.21%
$ 1.09 million $ 31,402
Apr 26, 1 PM $ 0.0152
-0.71%
$ 1.09 million $ 33,618
Apr 26, 12 PM $ 0.0153
+0.02%
$ 1.1 million $ 34,146
Apr 26, 11 AM $ 0.0153
+0.32%
$ 1.1 million $ 35,909
Apr 26, 10 AM $ 0.0152
-0.58%
$ 1.1 million $ 36,649