Dynex Historical Data

DNX Page 28
Download
Date Close Price change Market cap Trading volume
Feb 28, 11 PM $ 0.0284
+0.23%
$ 2.04 million $ 131,884
Feb 28, 10 PM $ 0.0283
+1.30%
$ 2.04 million $ 131,511
Feb 28, 9 PM $ 0.0279
-1.18%
$ 2.01 million $ 129,745
Feb 28, 8 PM $ 0.0283
+1.34%
$ 2.04 million $ 128,859
Feb 28, 7 PM $ 0.0279
+1.92%
$ 2.01 million $ 127,797
Feb 28, 6 PM $ 0.0274
-0.87%
$ 1.97 million $ 125,731
Feb 28, 5 PM $ 0.0276
-1.85%
$ 1.99 million $ 125,048
Feb 28, 4 PM $ 0.0281
+0.01%
$ 2.02 million $ 121,833
Feb 28, 3 PM $ 0.0281
+1.11%
$ 2.02 million $ 121,664
Feb 28, 2 PM $ 0.0278
-0.27%
$ 2 million $ 120,431
Feb 28, 1 PM $ 0.0279
+4.85%
$ 2.01 million $ 122,202
Feb 28, 12 PM $ 0.0266
-2.20%
$ 1.92 million $ 111,715
Feb 28, 11 AM $ 0.0272
+0.12%
$ 1.96 million $ 111,917
Feb 28, 10 AM $ 0.0272
-0.21%
$ 1.96 million $ 112,444
Feb 28, 9 AM $ 0.0272
-0.05%
$ 1.96 million $ 111,950
Feb 28, 8 AM $ 0.0272
+0.10%
$ 1.96 million $ 112,238
Feb 28, 7 AM $ 0.0272
-1.17%
$ 1.96 million $ 109,674
Feb 28, 6 AM $ 0.0275
-0.07%
$ 1.98 million $ 109,033
Feb 28, 5 AM $ 0.0276
-0.21%
$ 1.98 million $ 108,709
Feb 28, 4 AM $ 0.0276
-1.42%
$ 1.99 million $ 106,896
Feb 28, 3 AM $ 0.028
+0.01%
$ 2.02 million $ 106,104
Feb 28, 2 AM $ 0.028
+0.04%
$ 2.02 million $ 103,738
Feb 28, 1 AM $ 0.028
-0.73%
$ 2.02 million $ 107,138
Feb 28, 12 AM $ 0.0282
+0.43%
$ 2.03 million $ 109,307
Feb 27, 11 PM $ 0.0281
+0.70%
$ 2.01 million $ 126,823
Feb 27, 10 PM $ 0.0279
-0.16%
$ 2.01 million $ 125,357
Feb 27, 9 PM $ 0.0279
-0.21%
$ 2.01 million $ 126,398
Feb 27, 8 PM $ 0.028
-0.34%
$ 2.02 million $ 134,248
Feb 27, 7 PM $ 0.0281
+0.25%
$ 2.02 million $ 138,836
Feb 27, 6 PM $ 0.028
+0.03%
$ 2.02 million $ 139,761
Feb 27, 5 PM $ 0.028
-0.18%
$ 2.02 million $ 137,883
Feb 27, 4 PM $ 0.0281
-0.55%
$ 2.02 million $ 147,987
Feb 27, 3 PM $ 0.0282
+1.26%
$ 2.03 million $ 151,598
Feb 27, 2 PM $ 0.0279
-0.38%
$ 2.01 million $ 155,506
Feb 27, 1 PM $ 0.028
+0.32%
$ 2.01 million $ 160,398
Feb 27, 12 PM $ 0.0279
-0.48%
$ 2.01 million $ 159,996
Feb 27, 11 AM $ 0.028
-0.54%
$ 2.02 million $ 143,733
Feb 27, 10 AM $ 0.0282
-0.43%
$ 2.03 million $ 143,503
Feb 27, 9 AM $ 0.0283
-0.70%
$ 2.04 million $ 142,404
Feb 27, 8 AM $ 0.0285
+0.23%
$ 2.05 million $ 142,862
Feb 27, 7 AM $ 0.0284
-0.29%
$ 2.05 million $ 142,980
Feb 27, 6 AM $ 0.0285
+0.15%
$ 2.05 million $ 143,620
Feb 27, 5 AM $ 0.0285
-0.85%
$ 2.05 million $ 144,899
Feb 27, 4 AM $ 0.0287
+0.68%
$ 2.07 million $ 144,757
Feb 27, 3 AM $ 0.0285
-1.60%
$ 2.05 million $ 146,613
Feb 27, 2 AM $ 0.029
+2.00%
$ 2.08 million $ 146,397
Feb 27, 1 AM $ 0.0284
-1.00%
$ 2.05 million $ 147,551
Feb 27, 12 AM $ 0.0287
-0.95%
$ 2.07 million $ 145,111
Feb 26, 11 PM $ 0.029
-0.14%
$ 2.09 million $ 147,114
Feb 26, 10 PM $ 0.029
-0.34%
$ 2.09 million $ 145,821