Dynex Historical Data

DNX Page 27
Download
Date Close Price change Market cap Trading volume
Jun 11, 9 PM $ 0.013
-0.50%
$ 937,545 $ 69,819
Jun 11, 8 PM $ 0.0131
-0.02%
$ 942,095 $ 66,217
Jun 11, 7 PM $ 0.0131
-0.03%
$ 942,240 $ 70,697
Jun 11, 6 PM $ 0.0131
-0.02%
$ 942,505 $ 76,493
Jun 11, 5 PM $ 0.0131
+0.32%
$ 942,878 $ 78,486
Jun 11, 4 PM $ 0.0131
+0.31%
$ 940,137 $ 82,084
Jun 11, 3 PM $ 0.013
-0.30%
$ 937,209 $ 86,342
Jun 11, 2 PM $ 0.0131
+0.12%
$ 940,031 $ 88,566
Jun 11, 1 PM $ 0.013
-0.07%
$ 938,894 $ 89,196
Jun 11, 12 PM $ 0.0131
+0.14%
$ 939,506 $ 91,415
Jun 11, 11 AM $ 0.013
+0.21%
$ 938,176 $ 93,384
Jun 11, 10 AM $ 0.013
-0.25%
$ 936,178 $ 91,388
Jun 11, 9 AM $ 0.013
+0.40%
$ 938,552 $ 90,676
Jun 11, 8 AM $ 0.013
+0.01%
$ 934,850 $ 86,024
Jun 11, 7 AM $ 0.013
-0.17%
$ 934,774 $ 84,379
Jun 11, 6 AM $ 0.013
-0.95%
$ 936,365 $ 82,291
Jun 11, 5 AM $ 0.0131
-0.03%
$ 945,369 $ 78,758
Jun 11, 4 AM $ 0.0131
-0.94%
$ 945,634 $ 80,267
Jun 11, 3 AM $ 0.0133
-0.26%
$ 954,621 $ 85,021
Jun 11, 2 AM $ 0.0133
-0.61%
$ 957,067 $ 88,616
Jun 11, 1 AM $ 0.0134
+0.93%
$ 962,954 $ 86,655
Jun 11, 12 AM $ 0.0133
-0.17%
$ 954,061 $ 80,174
Jun 10, 11 PM $ 0.0133
+0.11%
$ 955,732 $ 78,832
Jun 10, 10 PM $ 0.0133
+0.10%
$ 954,713 $ 69,937
Jun 10, 9 PM $ 0.0133
-0.46%
$ 953,759 $ 78,631
Jun 10, 8 PM $ 0.0133
+0.05%
$ 958,204 $ 75,091
Jun 10, 7 PM $ 0.0133
+1.15%
$ 957,698 $ 72,438
Jun 10, 6 PM $ 0.0132
-0.06%
$ 946,841 $ 77,023
Jun 10, 5 PM $ 0.0132
-0.91%
$ 947,376 $ 77,272
Jun 10, 4 PM $ 0.0133
-1.03%
$ 956,053 $ 77,553
Jun 10, 3 PM $ 0.0134
+0.13%
$ 966,517 $ 75,660
Jun 10, 2 PM $ 0.0134
+1.45%
$ 966,607 $ 75,444
Jun 10, 1 PM $ 0.0132
+1.65%
$ 952,822 $ 73,590
Jun 10, 12 PM $ 0.013
+2.37%
$ 938,144 $ 70,153
Jun 10, 11 AM $ 0.0127
+0.64%
$ 916,402 $ 66,201
Jun 10, 10 AM $ 0.0127
+0.15%
$ 910,588 $ 57,217
Jun 10, 9 AM $ 0.0126
+0.09%
$ 909,210 $ 66,983
Jun 10, 8 AM $ 0.0126
-0.21%
$ 908,033 $ 69,398
Jun 10, 7 AM $ 0.0126
+0.14%
$ 909,916 $ 71,450
Jun 10, 6 AM $ 0.0126
-0.03%
$ 908,664 $ 75,878
Jun 10, 5 AM $ 0.0126
-0.42%
$ 908,935 $ 76,303
Jun 10, 4 AM $ 0.0127
+2.66%
$ 912,209 $ 74,137
Jun 10, 3 AM $ 0.0124
-2.84%
$ 889,331 $ 70,394
Jun 10, 2 AM $ 0.0127
+0.02%
$ 915,306 $ 62,643
Jun 10, 1 AM $ 0.0127
+0.29%
$ 915,147 $ 63,490
Jun 10, 12 AM $ 0.0127
-0.39%
$ 913,042 $ 63,502
Jun 9, 11 PM $ 0.0127
+0.44%
$ 916,608 $ 65,456
Jun 9, 10 PM $ 0.0127
+0.53%
$ 912,602 $ 66,598
Jun 9, 9 PM $ 0.0126
-0.34%
$ 907,805 $ 56,419
Jun 9, 8 PM $ 0.0127
+0.09%
$ 910,911 $ 56,307