Dynex Historical Data

DNX Page 26
Download
Date Close Price change Market cap Trading volume
Jun 13, 10 PM $ 0.0131
-1.96%
$ 945,236 $ 27,846
Jun 13, 9 PM $ 0.0134
+0.05%
$ 964,169 $ 27,276
Jun 13, 8 PM $ 0.0134
-0.21%
$ 963,686 $ 27,517
Jun 13, 7 PM $ 0.0134
-0.36%
$ 965,715 $ 32,190
Jun 13, 6 PM $ 0.0135
-0.14%
$ 970,035 $ 33,439
Jun 13, 5 PM $ 0.0135
-0.12%
$ 971,368 $ 35,789
Jun 13, 4 PM $ 0.0135
+1.17%
$ 972,553 $ 35,993
Jun 13, 3 PM $ 0.0134
+0.24%
$ 961,261 $ 40,510
Jun 13, 2 PM $ 0.0133
-1.09%
$ 958,981 $ 40,155
Jun 13, 1 PM $ 0.0135
+0.40%
$ 969,521 $ 39,431
Jun 13, 12 PM $ 0.0134
+1.44%
$ 962,170 $ 39,225
Jun 13, 11 AM $ 0.0132
+0.12%
$ 948,479 $ 39,130
Jun 13, 10 AM $ 0.0132
-0.38%
$ 947,305 $ 39,420
Jun 13, 9 AM $ 0.0132
+0.57%
$ 950,962 $ 40,125
Jun 13, 8 AM $ 0.0131
-0.24%
$ 945,611 $ 43,043
Jun 13, 7 AM $ 0.0132
-1.77%
$ 947,923 $ 40,825
Jun 13, 6 AM $ 0.0134
-0.26%
$ 964,967 $ 37,185
Jun 13, 5 AM $ 0.0134
+1.06%
$ 967,448 $ 36,488
Jun 13, 4 AM $ 0.0133
-0.57%
$ 957,873 $ 35,582
Jun 13, 3 AM $ 0.0134
+0.28%
$ 963,389 $ 33,975
Jun 13, 2 AM $ 0.0133
+0.29%
$ 960,659 $ 34,504
Jun 13, 1 AM $ 0.0133
-0.33%
$ 957,915 $ 34,203
Jun 13, 12 AM $ 0.0134
+0.76%
$ 961,081 $ 33,773
Jun 12, 11 PM $ 0.0133
-0.12%
$ 953,797 $ 35,872
Jun 12, 10 PM $ 0.0133
+0.14%
$ 954,988 $ 34,497
Jun 12, 9 PM $ 0.0132
+0.21%
$ 953,662 $ 35,483
Jun 12, 8 PM $ 0.0132
-1.28%
$ 951,665 $ 42,076
Jun 12, 7 PM $ 0.0134
-0.76%
$ 963,999 $ 38,777
Jun 12, 6 PM $ 0.0135
+0.52%
$ 971,202 $ 36,603
Jun 12, 5 PM $ 0.0134
+0.36%
$ 966,171 $ 34,512
Jun 12, 4 PM $ 0.0134
+1.52%
$ 962,727 $ 35,667
Jun 12, 3 PM $ 0.0132
+0.16%
$ 948,283 $ 33,549
Jun 12, 2 PM $ 0.0132
+0.43%
$ 946,770 $ 34,195
Jun 12, 1 PM $ 0.0131
-0.66%
$ 942,759 $ 35,649
Jun 12, 12 PM $ 0.0132
+0.23%
$ 949,046 $ 36,936
Jun 12, 11 AM $ 0.0132
+0.19%
$ 946,842 $ 37,825
Jun 12, 10 AM $ 0.0131
+0.74%
$ 945,043 $ 39,656
Jun 12, 9 AM $ 0.013
+0.04%
$ 938,081 $ 39,532
Jun 12, 8 AM $ 0.013
+0.54%
$ 937,724 $ 41,250
Jun 12, 7 AM $ 0.013
+0.26%
$ 932,649 $ 43,195
Jun 12, 6 AM $ 0.0129
-0.87%
$ 930,690 $ 45,127
Jun 12, 5 AM $ 0.013
-0.16%
$ 938,888 $ 48,136
Jun 12, 4 AM $ 0.0131
+0.38%
$ 940,402 $ 47,528
Jun 12, 3 AM $ 0.013
-0.34%
$ 936,883 $ 50,296
Jun 12, 2 AM $ 0.0131
-0.31%
$ 940,058 $ 50,853
Jun 12, 1 AM $ 0.0131
+0.41%
$ 942,975 $ 52,283
Jun 12, 12 AM $ 0.013
-0.22%
$ 939,137 $ 61,770
Jun 11, 11 PM $ 0.0131
-0.07%
$ 941,187 $ 61,073
Jun 11, 10 PM $ 0.0131
+0.46%
$ 941,883 $ 69,438
Jun 11, 9 PM $ 0.013
-0.50%
$ 937,545 $ 69,819