Dynex Historical Data

DNX Page 24
Download
Date Close Price change Market cap Trading volume
Mar 9, 4 AM $ 0.0247
+0.23%
$ 1.78 million $ 96,686
Mar 9, 3 AM $ 0.0246
+0.30%
$ 1.77 million $ 96,628
Mar 9, 2 AM $ 0.0246
+0.00%
$ 1.77 million $ 96,415
Mar 9, 1 AM $ 0.0246
-0.68%
$ 1.77 million $ 98,056
Mar 9, 12 AM $ 0.0247
-0.30%
$ 1.78 million $ 98,457
Mar 8, 11 PM $ 0.0248
-0.38%
$ 1.79 million $ 98,822
Mar 8, 10 PM $ 0.0249
-0.43%
$ 1.79 million $ 99,229
Mar 8, 9 PM $ 0.025
-0.34%
$ 1.8 million $ 99,392
Mar 8, 8 PM $ 0.0251
+0.06%
$ 1.81 million $ 99,574
Mar 8, 7 PM $ 0.0251
+0.17%
$ 1.81 million $ 106,311
Mar 8, 6 PM $ 0.025
-0.03%
$ 1.8 million $ 107,695
Mar 8, 5 PM $ 0.025
+0.47%
$ 1.8 million $ 108,141
Mar 8, 4 PM $ 0.0249
+0.92%
$ 1.79 million $ 109,882
Mar 8, 3 PM $ 0.0247
+0.60%
$ 1.78 million $ 106,469
Mar 8, 2 PM $ 0.0246
-0.40%
$ 1.77 million $ 109,816
Mar 8, 1 PM $ 0.0246
-1.06%
$ 1.77 million $ 109,976
Mar 8, 12 PM $ 0.0249
+0.44%
$ 1.79 million $ 109,532
Mar 8, 11 AM $ 0.0248
-0.13%
$ 1.79 million $ 109,249
Mar 8, 10 AM $ 0.0248
+0.31%
$ 1.79 million $ 110,921
Mar 8, 9 AM $ 0.0248
-0.81%
$ 1.78 million $ 110,892
Mar 8, 8 AM $ 0.025
+0.74%
$ 1.8 million $ 110,924
Mar 8, 7 AM $ 0.0248
+0.04%
$ 1.78 million $ 111,389
Mar 8, 6 AM $ 0.0248
+0.37%
$ 1.78 million $ 121,836
Mar 8, 5 AM $ 0.0247
-1.53%
$ 1.78 million $ 118,820
Mar 8, 4 AM $ 0.0251
-1.42%
$ 1.8 million $ 119,451
Mar 8, 3 AM $ 0.0254
+0.02%
$ 1.83 million $ 119,149
Mar 8, 2 AM $ 0.0254
-1.04%
$ 1.83 million $ 119,404
Mar 8, 1 AM $ 0.0257
+0.21%
$ 1.85 million $ 116,262
Mar 8, 12 AM $ 0.0257
+0.05%
$ 1.85 million $ 115,795
Mar 7, 11 PM $ 0.0256
-1.17%
$ 1.85 million $ 112,807
Mar 7, 10 PM $ 0.026
-0.16%
$ 1.87 million $ 113,816
Mar 7, 9 PM $ 0.026
+0.06%
$ 1.87 million $ 114,524
Mar 7, 8 PM $ 0.026
+0.98%
$ 1.87 million $ 115,711
Mar 7, 7 PM $ 0.0257
-0.89%
$ 1.85 million $ 109,601
Mar 7, 6 PM $ 0.026
-0.14%
$ 1.87 million $ 114,138
Mar 7, 5 PM $ 0.026
+0.59%
$ 1.87 million $ 118,226
Mar 7, 4 PM $ 0.0259
+0.04%
$ 1.86 million $ 117,822
Mar 7, 3 PM $ 0.0258
+3.45%
$ 1.86 million $ 117,244
Mar 7, 2 PM $ 0.025
-0.41%
$ 1.8 million $ 136,336
Mar 7, 1 PM $ 0.0251
+0.11%
$ 1.81 million $ 138,472
Mar 7, 12 PM $ 0.0251
-0.14%
$ 1.8 million $ 131,567
Mar 7, 11 AM $ 0.0251
-1.13%
$ 1.81 million $ 131,529
Mar 7, 10 AM $ 0.0254
+0.26%
$ 1.83 million $ 129,893
Mar 7, 9 AM $ 0.0253
+0.70%
$ 1.82 million $ 130,945
Mar 7, 8 AM $ 0.0251
-1.51%
$ 1.81 million $ 131,131
Mar 7, 7 AM $ 0.0255
+0.56%
$ 1.84 million $ 131,114
Mar 7, 6 AM $ 0.0254
-2.34%
$ 1.83 million $ 129,272
Mar 7, 5 AM $ 0.026
+1.75%
$ 1.87 million $ 128,590
Mar 7, 4 AM $ 0.0255
-0.71%
$ 1.84 million $ 126,573
Mar 7, 3 AM $ 0.0257
-0.70%
$ 1.85 million $ 125,735