Dynex Historical Data

DNX Page 25
Download
Date Close Price change Market cap Trading volume
Mar 7, 3 AM $ 0.0257
-0.70%
$ 1.85 million $ 125,735
Mar 7, 2 AM $ 0.0259
+0.76%
$ 1.86 million $ 124,615
Mar 7, 1 AM $ 0.0257
-1.16%
$ 1.85 million $ 130,934
Mar 7, 12 AM $ 0.026
-1.26%
$ 1.87 million $ 130,407
Mar 6, 11 PM $ 0.0263
-0.21%
$ 1.9 million $ 130,027
Mar 6, 10 PM $ 0.0264
+0.23%
$ 1.9 million $ 128,500
Mar 6, 9 PM $ 0.0263
+0.13%
$ 1.9 million $ 127,039
Mar 6, 8 PM $ 0.0263
+0.65%
$ 1.89 million $ 126,435
Mar 6, 7 PM $ 0.0261
+1.09%
$ 1.88 million $ 126,178
Mar 6, 6 PM $ 0.0259
+1.10%
$ 1.86 million $ 120,164
Mar 6, 5 PM $ 0.0256
-1.27%
$ 1.84 million $ 113,976
Mar 6, 4 PM $ 0.0259
+0.19%
$ 1.86 million $ 114,589
Mar 6, 3 PM $ 0.0259
+1.45%
$ 1.86 million $ 111,150
Mar 6, 2 PM $ 0.0255
+3.27%
$ 1.83 million $ 98,045
Mar 6, 1 PM $ 0.0247
+0.07%
$ 1.78 million $ 86,645
Mar 6, 12 PM $ 0.0247
+0.37%
$ 1.77 million $ 87,543
Mar 6, 11 AM $ 0.0246
-0.28%
$ 1.77 million $ 86,682
Mar 6, 10 AM $ 0.0246
-0.24%
$ 1.77 million $ 87,401
Mar 6, 9 AM $ 0.0247
-0.24%
$ 1.78 million $ 88,421
Mar 6, 8 AM $ 0.0248
+0.77%
$ 1.78 million $ 88,218
Mar 6, 7 AM $ 0.0246
-0.24%
$ 1.77 million $ 82,240
Mar 6, 6 AM $ 0.0246
+0.33%
$ 1.77 million $ 83,833
Mar 6, 5 AM $ 0.0245
+0.12%
$ 1.77 million $ 86,209
Mar 6, 4 AM $ 0.0245
-0.09%
$ 1.76 million $ 90,963
Mar 6, 3 AM $ 0.0245
+0.10%
$ 1.77 million $ 92,136
Mar 6, 2 AM $ 0.0245
-0.14%
$ 1.76 million $ 92,816
Mar 6, 1 AM $ 0.0245
-0.20%
$ 1.77 million $ 93,131
Mar 6, 12 AM $ 0.0246
-0.81%
$ 1.77 million $ 94,299
Mar 5, 11 PM $ 0.0248
-0.04%
$ 1.78 million $ 94,372
Mar 5, 10 PM $ 0.0248
-0.79%
$ 1.79 million $ 94,291
Mar 5, 9 PM $ 0.025
-0.26%
$ 1.8 million $ 96,921
Mar 5, 8 PM $ 0.0251
+0.08%
$ 1.8 million $ 100,825
Mar 5, 7 PM $ 0.025
+0.24%
$ 1.8 million $ 100,812
Mar 5, 6 PM $ 0.025
-0.38%
$ 1.8 million $ 102,401
Mar 5, 5 PM $ 0.0251
-0.39%
$ 1.8 million $ 108,685
Mar 5, 4 PM $ 0.0252
+0.36%
$ 1.81 million $ 108,620
Mar 5, 3 PM $ 0.0251
+0.17%
$ 1.8 million $ 109,264
Mar 5, 2 PM $ 0.025
-1.04%
$ 1.8 million $ 116,010
Mar 5, 1 PM $ 0.0253
+0.18%
$ 1.82 million $ 136,645
Mar 5, 12 PM $ 0.0253
-0.32%
$ 1.82 million $ 139,566
Mar 5, 11 AM $ 0.0253
-1.15%
$ 1.82 million $ 154,937
Mar 5, 10 AM $ 0.0257
+1.10%
$ 1.85 million $ 154,825
Mar 5, 9 AM $ 0.0254
-0.01%
$ 1.83 million $ 152,447
Mar 5, 8 AM $ 0.0254
-0.31%
$ 1.83 million $ 154,250
Mar 5, 7 AM $ 0.0255
-1.13%
$ 1.83 million $ 155,022
Mar 5, 6 AM $ 0.0258
-1.00%
$ 1.86 million $ 155,337
Mar 5, 5 AM $ 0.026
-0.86%
$ 1.87 million $ 154,045
Mar 5, 4 AM $ 0.0263
+0.48%
$ 1.89 million $ 150,691
Mar 5, 3 AM $ 0.0261
+0.25%
$ 1.88 million $ 149,783
Mar 5, 2 AM $ 0.0261
-0.06%
$ 1.88 million $ 148,520