Dynex Historical Data

DNX Page 25
Download
Date Close Price change Market cap Trading volume
Jun 15, 11 PM $ 0.0129
-0.83%
$ 925,110 $ 56,845
Jun 15, 10 PM $ 0.013
+8.01%
$ 932,836 $ 57,213
Jun 15, 9 PM $ 0.012
+0.04%
$ 863,663 $ 48,312
Jun 15, 8 PM $ 0.012
+0.09%
$ 863,357 $ 48,338
Jun 15, 7 PM $ 0.012
-0.16%
$ 862,579 $ 48,128
Jun 15, 6 PM $ 0.012
+0.66%
$ 863,971 $ 47,898
Jun 15, 5 PM $ 0.0119
-0.22%
$ 858,341 $ 55,389
Jun 15, 4 PM $ 0.012
-1.57%
$ 860,254 $ 54,190
Jun 15, 3 PM $ 0.0121
+1.69%
$ 873,983 $ 53,842
Jun 15, 2 PM $ 0.0119
+0.74%
$ 859,449 $ 52,997
Jun 15, 1 PM $ 0.0119
-0.24%
$ 853,127 $ 51,146
Jun 15, 12 PM $ 0.0118
+0.08%
$ 851,930 $ 49,516
Jun 15, 11 AM $ 0.0118
+1.16%
$ 851,273 $ 49,432
Jun 15, 10 AM $ 0.0117
+0.62%
$ 841,509 $ 48,362
Jun 15, 9 AM $ 0.0116
-0.77%
$ 836,330 $ 56,823
Jun 15, 8 AM $ 0.0117
-3.36%
$ 842,805 $ 65,154
Jun 15, 7 AM $ 0.0121
+2.48%
$ 872,092 $ 54,940
Jun 15, 6 AM $ 0.0118
-4.49%
$ 850,954 $ 51,371
Jun 15, 5 AM $ 0.0124
+0.13%
$ 890,924 $ 39,264
Jun 15, 4 AM $ 0.0124
-0.37%
$ 889,755 $ 39,022
Jun 15, 3 AM $ 0.0124
-0.10%
$ 893,101 $ 39,299
Jun 15, 2 AM $ 0.0124
+0.04%
$ 894,016 $ 39,427
Jun 15, 1 AM $ 0.0124
-0.09%
$ 893,656 $ 39,474
Jun 15, 12 AM $ 0.0124
-0.18%
$ 894,491 $ 39,335
Jun 14, 11 PM $ 0.0124
+0.64%
$ 896,132 $ 40,439
Jun 14, 10 PM $ 0.0124
+1.10%
$ 890,393 $ 39,681
Jun 14, 9 PM $ 0.0122
-0.05%
$ 880,671 $ 40,626
Jun 14, 8 PM $ 0.0122
-0.26%
$ 881,071 $ 40,312
Jun 14, 7 PM $ 0.0123
+1.26%
$ 883,336 $ 40,183
Jun 14, 6 PM $ 0.0121
-1.25%
$ 872,324 $ 39,920
Jun 14, 5 PM $ 0.0123
-2.86%
$ 883,398 $ 30,931
Jun 14, 4 PM $ 0.0126
+0.12%
$ 909,419 $ 29,423
Jun 14, 3 PM $ 0.0126
+0.15%
$ 908,300 $ 30,054
Jun 14, 2 PM $ 0.0126
+0.18%
$ 907,310 $ 27,490
Jun 14, 1 PM $ 0.0126
+0.15%
$ 905,702 $ 28,366
Jun 14, 12 PM $ 0.0126
-1.17%
$ 904,356 $ 29,421
Jun 14, 11 AM $ 0.0127
+0.00%
$ 914,560 $ 29,765
Jun 14, 10 AM $ 0.0127
+0.25%
$ 914,555 $ 29,790
Jun 14, 9 AM $ 0.0127
-3.70%
$ 912,260 $ 27,124
Jun 14, 8 AM $ 0.0132
-0.23%
$ 947,305 $ 16,403
Jun 14, 7 AM $ 0.0132
+0.23%
$ 949,064 $ 19,925
Jun 14, 6 AM $ 0.0132
+0.09%
$ 946,864 $ 23,526
Jun 14, 5 AM $ 0.0131
+0.63%
$ 946,056 $ 24,349
Jun 14, 4 AM $ 0.0131
-0.45%
$ 939,916 $ 24,517
Jun 14, 3 AM $ 0.0131
+0.11%
$ 944,147 $ 25,340
Jun 14, 2 AM $ 0.0131
+0.06%
$ 943,120 $ 25,405
Jun 14, 1 AM $ 0.0131
+0.23%
$ 942,378 $ 25,973
Jun 14, 12 AM $ 0.0131
-0.49%
$ 940,245 $ 26,587
Jun 13, 11 PM $ 0.0131
-0.04%
$ 944,892 $ 25,834
Jun 13, 10 PM $ 0.0131
-1.96%
$ 945,236 $ 27,846