Dynex Historical Data

DNX Page 24
Download
Date Close Price change Market cap Trading volume
Jun 18, 12 AM $ 0.0115
-0.20%
$ 828,646 $ 27,618
Jun 17, 11 PM $ 0.0115
+0.29%
$ 830,266 $ 27,617
Jun 17, 10 PM $ 0.0115
+0.41%
$ 827,899 $ 28,097
Jun 17, 9 PM $ 0.0115
-0.30%
$ 824,554 $ 28,155
Jun 17, 8 PM $ 0.0115
-1.18%
$ 827,007 $ 27,852
Jun 17, 7 PM $ 0.0116
-0.41%
$ 836,905 $ 21,283
Jun 17, 6 PM $ 0.0117
-0.02%
$ 840,364 $ 21,297
Jun 17, 5 PM $ 0.0117
+0.21%
$ 840,494 $ 22,239
Jun 17, 4 PM $ 0.0117
-0.39%
$ 838,730 $ 22,430
Jun 17, 3 PM $ 0.0117
-0.73%
$ 841,986 $ 22,861
Jun 17, 2 PM $ 0.0118
+0.62%
$ 848,209 $ 23,045
Jun 17, 1 PM $ 0.0117
+0.49%
$ 842,993 $ 24,826
Jun 17, 12 PM $ 0.0117
+0.13%
$ 838,869 $ 24,793
Jun 17, 11 AM $ 0.0116
-1.92%
$ 837,786 $ 34,908
Jun 17, 10 AM $ 0.0119
+1.45%
$ 854,175 $ 33,449
Jun 17, 9 AM $ 0.0117
+0.01%
$ 841,969 $ 34,735
Jun 17, 8 AM $ 0.0117
-0.05%
$ 841,909 $ 34,980
Jun 17, 7 AM $ 0.0117
+1.60%
$ 842,304 $ 37,031
Jun 17, 6 AM $ 0.0115
-4.38%
$ 829,028 $ 39,455
Jun 17, 5 AM $ 0.012
-1.69%
$ 866,993 $ 51,043
Jun 17, 4 AM $ 0.0123
-0.34%
$ 881,917 $ 46,152
Jun 17, 3 AM $ 0.0123
-0.02%
$ 884,898 $ 46,026
Jun 17, 2 AM $ 0.0123
+0.00%
$ 885,111 $ 46,150
Jun 17, 1 AM $ 0.0123
+0.09%
$ 885,137 $ 47,989
Jun 17, 12 AM $ 0.0123
+0.00%
$ 884,305 $ 48,484
Jun 16, 11 PM $ 0.0123
-0.45%
$ 884,298 $ 51,933
Jun 16, 10 PM $ 0.0123
-0.29%
$ 888,319 $ 51,695
Jun 16, 9 PM $ 0.0124
-0.08%
$ 890,901 $ 61,279
Jun 16, 8 PM $ 0.0124
-0.01%
$ 891,642 $ 61,424
Jun 16, 7 PM $ 0.0124
+0.02%
$ 891,712 $ 61,595
Jun 16, 6 PM $ 0.0124
+0.45%
$ 890,564 $ 63,058
Jun 16, 5 PM $ 0.0123
-0.04%
$ 886,563 $ 63,143
Jun 16, 4 PM $ 0.0124
+0.43%
$ 890,608 $ 64,406
Jun 16, 3 PM $ 0.0123
+0.34%
$ 886,814 $ 65,277
Jun 16, 2 PM $ 0.0123
-1.02%
$ 883,785 $ 67,199
Jun 16, 1 PM $ 0.0124
-3.14%
$ 892,934 $ 68,055
Jun 16, 12 PM $ 0.0128
+7.29%
$ 921,876 $ 64,501
Jun 16, 11 AM $ 0.0119
+1.06%
$ 859,210 $ 58,745
Jun 16, 10 AM $ 0.0118
+0.48%
$ 850,180 $ 58,868
Jun 16, 9 AM $ 0.0118
+0.25%
$ 846,080 $ 58,851
Jun 16, 8 AM $ 0.0117
+1.32%
$ 843,990 $ 60,181
Jun 16, 7 AM $ 0.0116
-1.13%
$ 832,973 $ 67,562
Jun 16, 6 AM $ 0.0117
-9.99%
$ 842,471 $ 67,273
Jun 16, 5 AM $ 0.013
-0.39%
$ 935,995 $ 60,723
Jun 16, 4 AM $ 0.0131
+0.32%
$ 939,693 $ 59,435
Jun 16, 3 AM $ 0.013
+0.09%
$ 936,683 $ 59,602
Jun 16, 2 AM $ 0.013
-0.07%
$ 935,798 $ 59,401
Jun 16, 1 AM $ 0.013
+0.28%
$ 936,428 $ 57,503
Jun 16, 12 AM $ 0.013
+0.94%
$ 933,811 $ 56,970
Jun 15, 11 PM $ 0.0129
-0.83%
$ 925,110 $ 56,845