Dynex Historical Data

DNX Page 25
Download
Date Close Price change Market cap Trading volume
Apr 24, 9 AM $ 0.0159
-0.50%
$ 1.14 million $ 84,026
Apr 24, 8 AM $ 0.016
-0.71%
$ 1.15 million $ 84,038
Apr 24, 7 AM $ 0.0161
+0.77%
$ 1.16 million $ 83,867
Apr 24, 6 AM $ 0.016
+1.00%
$ 1.15 million $ 81,294
Apr 24, 5 AM $ 0.0158
-1.61%
$ 1.14 million $ 79,049
Apr 24, 4 AM $ 0.0161
-0.09%
$ 1.16 million $ 78,812
Apr 24, 3 AM $ 0.0161
-0.93%
$ 1.16 million $ 80,583
Apr 24, 2 AM $ 0.0162
-1.36%
$ 1.17 million $ 80,637
Apr 24, 1 AM $ 0.0165
-0.33%
$ 1.18 million $ 80,031
Apr 24, 12 AM $ 0.0165
-0.90%
$ 1.19 million $ 81,168
Apr 23, 11 PM $ 0.0167
-1.07%
$ 1.2 million $ 86,496
Apr 23, 10 PM $ 0.0168
-0.75%
$ 1.21 million $ 87,244
Apr 23, 9 PM $ 0.017
-0.26%
$ 1.22 million $ 88,820
Apr 23, 8 PM $ 0.017
+0.10%
$ 1.22 million $ 88,581
Apr 23, 7 PM $ 0.017
+0.11%
$ 1.22 million $ 96,345
Apr 23, 6 PM $ 0.017
+0.03%
$ 1.22 million $ 94,574
Apr 23, 5 PM $ 0.017
+0.71%
$ 1.22 million $ 95,732
Apr 23, 4 PM $ 0.0169
-1.81%
$ 1.21 million $ 93,065
Apr 23, 3 PM $ 0.0172
+2.84%
$ 1.24 million $ 89,946
Apr 23, 2 PM $ 0.0167
+6.98%
$ 1.21 million $ 85,332
Apr 23, 1 PM $ 0.0157
-1.04%
$ 1.13 million $ 75,717
Apr 23, 12 PM $ 0.0158
+2.74%
$ 1.14 million $ 77,900
Apr 23, 11 AM $ 0.0154
-0.92%
$ 1.11 million $ 74,769
Apr 23, 10 AM $ 0.0155
-0.58%
$ 1.12 million $ 74,155
Apr 23, 9 AM $ 0.0156
-0.87%
$ 1.13 million $ 72,975
Apr 23, 8 AM $ 0.0158
-1.17%
$ 1.14 million $ 71,958
Apr 23, 7 AM $ 0.016
-1.16%
$ 1.15 million $ 70,923
Apr 23, 6 AM $ 0.0161
-0.21%
$ 1.16 million $ 70,424
Apr 23, 5 AM $ 0.0162
-1.42%
$ 1.16 million $ 69,973
Apr 23, 4 AM $ 0.0164
+0.29%
$ 1.18 million $ 70,050
Apr 23, 3 AM $ 0.0164
-0.95%
$ 1.18 million $ 68,256
Apr 23, 2 AM $ 0.0165
-2.46%
$ 1.19 million $ 68,262
Apr 23, 1 AM $ 0.0169
-0.42%
$ 1.22 million $ 68,381
Apr 23, 12 AM $ 0.017
+0.28%
$ 1.22 million $ 69,309
Apr 22, 11 PM $ 0.017
-0.16%
$ 1.22 million $ 64,034
Apr 22, 10 PM $ 0.017
+0.05%
$ 1.22 million $ 63,343
Apr 22, 9 PM $ 0.017
+0.10%
$ 1.22 million $ 61,412
Apr 22, 8 PM $ 0.017
+5.98%
$ 1.22 million $ 64,802
Apr 22, 7 PM $ 0.016
+0.50%
$ 1.15 million $ 64,684
Apr 22, 6 PM $ 0.0159
+0.71%
$ 1.15 million $ 65,116
Apr 22, 5 PM $ 0.0158
-0.93%
$ 1.14 million $ 61,658
Apr 22, 4 PM $ 0.016
+0.49%
$ 1.15 million $ 62,269
Apr 22, 3 PM $ 0.016
+1.56%
$ 1.15 million $ 63,244
Apr 22, 2 PM $ 0.0157
-0.34%
$ 1.13 million $ 60,470
Apr 22, 1 PM $ 0.0158
-0.83%
$ 1.14 million $ 59,041
Apr 22, 12 PM $ 0.0159
+4.45%
$ 1.14 million $ 57,778
Apr 22, 11 AM $ 0.0152
-0.57%
$ 1.1 million $ 57,157
Apr 22, 10 AM $ 0.0153
+0.19%
$ 1.1 million $ 57,931
Apr 22, 9 AM $ 0.0153
+0.25%
$ 1.1 million $ 62,307
Apr 22, 8 AM $ 0.0153
+0.27%
$ 1.1 million $ 62,621