Dynex Historical Data

DNX Page 23
Download
Date Close Price change Market cap Trading volume
Jun 20, 12 AM $ 0.0119
+2.22%
$ 859,026 $ 29,062
Jun 19, 11 PM $ 0.0117
-0.28%
$ 840,373 $ 25,727
Jun 19, 10 PM $ 0.0117
-0.13%
$ 842,700 $ 24,885
Jun 19, 9 PM $ 0.0117
-0.27%
$ 843,816 $ 24,789
Jun 19, 8 PM $ 0.0118
+1.31%
$ 846,100 $ 23,442
Jun 19, 7 PM $ 0.0116
+0.59%
$ 835,133 $ 22,331
Jun 19, 6 PM $ 0.0115
-0.31%
$ 831,021 $ 21,674
Jun 19, 5 PM $ 0.0116
-0.40%
$ 833,605 $ 25,356
Jun 19, 4 PM $ 0.0116
+0.30%
$ 836,916 $ 28,244
Jun 19, 3 PM $ 0.0116
+0.20%
$ 834,442 $ 28,961
Jun 19, 2 PM $ 0.0116
-2.60%
$ 832,767 $ 28,862
Jun 19, 1 PM $ 0.0119
+0.92%
$ 855,021 $ 21,872
Jun 19, 12 PM $ 0.0118
+0.11%
$ 847,215 $ 21,170
Jun 19, 11 AM $ 0.0118
-0.30%
$ 846,295 $ 21,381
Jun 19, 10 AM $ 0.0118
+0.40%
$ 848,844 $ 21,886
Jun 19, 9 AM $ 0.0117
-0.07%
$ 845,490 $ 21,600
Jun 19, 8 AM $ 0.0118
+0.20%
$ 846,083 $ 21,591
Jun 19, 7 AM $ 0.0117
-0.69%
$ 844,419 $ 35,380
Jun 19, 6 AM $ 0.0118
-0.91%
$ 850,312 $ 39,127
Jun 19, 5 AM $ 0.0119
-0.54%
$ 858,097 $ 39,486
Jun 19, 4 AM $ 0.012
+0.00%
$ 862,746 $ 46,415
Jun 19, 3 AM $ 0.012
-0.01%
$ 862,776 $ 52,380
Jun 19, 2 AM $ 0.012
-0.36%
$ 862,823 $ 55,186
Jun 19, 1 AM $ 0.012
-0.01%
$ 865,905 $ 55,110
Jun 19, 12 AM $ 0.012
+0.00%
$ 866,016 $ 55,134
Jun 18, 11 PM $ 0.012
+0.10%
$ 866,025 $ 55,145
Jun 18, 10 PM $ 0.012
+0.00%
$ 865,197 $ 55,206
Jun 18, 9 PM $ 0.012
+0.04%
$ 865,223 $ 55,240
Jun 18, 8 PM $ 0.012
+1.13%
$ 864,854 $ 55,283
Jun 18, 7 PM $ 0.0119
-0.76%
$ 855,221 $ 61,016
Jun 18, 6 PM $ 0.012
-0.38%
$ 861,778 $ 60,949
Jun 18, 5 PM $ 0.012
+0.02%
$ 865,023 $ 53,297
Jun 18, 4 PM $ 0.012
+0.03%
$ 864,882 $ 49,554
Jun 18, 3 PM $ 0.012
+0.03%
$ 864,625 $ 48,930
Jun 18, 2 PM $ 0.012
-1.08%
$ 864,329 $ 48,771
Jun 18, 1 PM $ 0.0121
+0.55%
$ 873,755 $ 47,086
Jun 18, 12 PM $ 0.0121
+0.05%
$ 868,994 $ 47,437
Jun 18, 11 AM $ 0.0121
+0.49%
$ 868,546 $ 47,219
Jun 18, 10 AM $ 0.012
+0.00%
$ 864,351 $ 48,731
Jun 18, 9 AM $ 0.012
+0.10%
$ 864,344 $ 49,425
Jun 18, 8 AM $ 0.012
+0.61%
$ 863,446 $ 49,623
Jun 18, 7 AM $ 0.0113
+0.91%
$ 815,737 $ 2,673
Jun 18, 6 AM $ 0.0112
-1.29%
$ 808,375 $ 31,851
Jun 18, 5 AM $ 0.0114
-4.54%
$ 819,199 $ 34,649
Jun 18, 4 AM $ 0.0119
+3.58%
$ 858,184 $ 33,727
Jun 18, 3 AM $ 0.0115
+0.08%
$ 828,533 $ 27,767
Jun 18, 2 AM $ 0.0115
+0.01%
$ 827,859 $ 27,108
Jun 18, 1 AM $ 0.0115
-0.10%
$ 827,782 $ 27,627
Jun 18, 12 AM $ 0.0115
-0.20%
$ 828,646 $ 27,618
Jun 17, 11 PM $ 0.0115
+0.29%
$ 830,266 $ 27,617