Dynex Historical Data

DNX Page 24
Download
Date Close Price change Market cap Trading volume
Apr 26, 10 AM $ 0.0152
-0.58%
$ 1.1 million $ 36,649
Apr 26, 9 AM $ 0.0153
+0.51%
$ 1.1 million $ 38,547
Apr 26, 8 AM $ 0.0152
+0.44%
$ 1.09 million $ 37,533
Apr 26, 7 AM $ 0.0151
-0.27%
$ 1.09 million $ 38,275
Apr 26, 6 AM $ 0.0152
+0.17%
$ 1.09 million $ 40,469
Apr 26, 5 AM $ 0.0151
+0.12%
$ 1.09 million $ 41,606
Apr 26, 4 AM $ 0.0151
-0.44%
$ 1.09 million $ 41,265
Apr 26, 3 AM $ 0.0152
+0.07%
$ 1.09 million $ 42,072
Apr 26, 2 AM $ 0.0152
+0.50%
$ 1.09 million $ 46,573
Apr 26, 1 AM $ 0.0151
+0.04%
$ 1.09 million $ 48,497
Apr 26, 12 AM $ 0.0151
-0.01%
$ 1.09 million $ 50,710
Apr 25, 11 PM $ 0.0151
-0.01%
$ 1.09 million $ 57,854
Apr 25, 10 PM $ 0.0151
-0.29%
$ 1.09 million $ 62,039
Apr 25, 9 PM $ 0.0151
-0.89%
$ 1.09 million $ 63,840
Apr 25, 8 PM $ 0.0153
+1.16%
$ 1.1 million $ 63,152
Apr 25, 7 PM $ 0.0151
+0.29%
$ 1.09 million $ 65,978
Apr 25, 6 PM $ 0.0151
-1.23%
$ 1.08 million $ 67,528
Apr 25, 5 PM $ 0.0152
-0.85%
$ 1.1 million $ 70,710
Apr 25, 4 PM $ 0.0154
+0.86%
$ 1.11 million $ 77,794
Apr 25, 3 PM $ 0.0152
-2.19%
$ 1.1 million $ 78,217
Apr 25, 2 PM $ 0.0156
+2.28%
$ 1.12 million $ 77,879
Apr 25, 1 PM $ 0.0152
-0.24%
$ 1.1 million $ 73,975
Apr 25, 12 PM $ 0.0153
-0.47%
$ 1.1 million $ 73,395
Apr 25, 11 AM $ 0.0153
+0.24%
$ 1.1 million $ 79,113
Apr 25, 10 AM $ 0.0153
-0.26%
$ 1.1 million $ 80,372
Apr 25, 9 AM $ 0.0153
-0.76%
$ 1.1 million $ 79,735
Apr 25, 8 AM $ 0.0155
+0.67%
$ 1.11 million $ 79,602
Apr 25, 7 AM $ 0.0154
+0.51%
$ 1.11 million $ 79,090
Apr 25, 6 AM $ 0.0153
-1.24%
$ 1.1 million $ 80,658
Apr 25, 5 AM $ 0.0155
+0.03%
$ 1.12 million $ 81,584
Apr 25, 4 AM $ 0.0155
-1.87%
$ 1.12 million $ 81,431
Apr 25, 3 AM $ 0.0158
-0.07%
$ 1.14 million $ 81,222
Apr 25, 2 AM $ 0.0158
-0.59%
$ 1.14 million $ 78,695
Apr 25, 1 AM $ 0.0159
-0.09%
$ 1.14 million $ 78,684
Apr 25, 12 AM $ 0.0159
-0.86%
$ 1.15 million $ 77,400
Apr 24, 11 PM $ 0.016
+0.91%
$ 1.15 million $ 70,878
Apr 24, 10 PM $ 0.0158
-0.49%
$ 1.14 million $ 68,333
Apr 24, 9 PM $ 0.016
+0.13%
$ 1.15 million $ 68,074
Apr 24, 8 PM $ 0.0159
-0.78%
$ 1.15 million $ 68,638
Apr 24, 7 PM $ 0.0161
+0.47%
$ 1.16 million $ 66,996
Apr 24, 6 PM $ 0.016
+1.19%
$ 1.15 million $ 69,768
Apr 24, 5 PM $ 0.0158
-1.29%
$ 1.14 million $ 67,945
Apr 24, 4 PM $ 0.016
+0.08%
$ 1.15 million $ 62,761
Apr 24, 3 PM $ 0.016
-0.07%
$ 1.15 million $ 66,389
Apr 24, 2 PM $ 0.016
-0.72%
$ 1.15 million $ 72,812
Apr 24, 1 PM $ 0.0161
-0.54%
$ 1.16 million $ 84,510
Apr 24, 12 PM $ 0.0162
+1.12%
$ 1.17 million $ 84,370
Apr 24, 11 AM $ 0.016
+0.13%
$ 1.15 million $ 78,371
Apr 24, 10 AM $ 0.016
+0.66%
$ 1.15 million $ 84,929
Apr 24, 9 AM $ 0.0159
-0.50%
$ 1.14 million $ 84,026