Dynex Historical Data

DNX Page 29
Download
Date Close Price change Market cap Trading volume
Feb 26, 10 PM $ 0.029
-0.34%
$ 2.09 million $ 145,821
Feb 26, 9 PM $ 0.0291
+1.52%
$ 2.1 million $ 145,596
Feb 26, 8 PM $ 0.0287
-1.37%
$ 2.07 million $ 138,866
Feb 26, 7 PM $ 0.0291
+0.78%
$ 2.09 million $ 137,598
Feb 26, 6 PM $ 0.0289
-0.64%
$ 2.08 million $ 136,589
Feb 26, 5 PM $ 0.0291
+1.52%
$ 2.09 million $ 137,366
Feb 26, 4 PM $ 0.0287
-0.97%
$ 2.06 million $ 129,433
Feb 26, 3 PM $ 0.029
+0.36%
$ 2.08 million $ 125,821
Feb 26, 2 PM $ 0.0288
-0.29%
$ 2.08 million $ 124,897
Feb 26, 1 PM $ 0.0289
-0.42%
$ 2.08 million $ 119,640
Feb 26, 12 PM $ 0.0291
+1.55%
$ 2.09 million $ 118,630
Feb 26, 11 AM $ 0.0286
-0.02%
$ 2.06 million $ 118,016
Feb 26, 10 AM $ 0.0286
-0.70%
$ 2.06 million $ 117,764
Feb 26, 9 AM $ 0.0288
+0.01%
$ 2.07 million $ 115,746
Feb 26, 8 AM $ 0.0288
-0.83%
$ 2.07 million $ 115,911
Feb 26, 7 AM $ 0.029
+0.53%
$ 2.09 million $ 121,934
Feb 26, 6 AM $ 0.0289
-0.87%
$ 2.08 million $ 126,483
Feb 26, 5 AM $ 0.0291
-0.37%
$ 2.1 million $ 136,432
Feb 26, 4 AM $ 0.0292
-0.57%
$ 2.1 million $ 138,450
Feb 26, 3 AM $ 0.0293
-0.54%
$ 2.11 million $ 138,838
Feb 26, 2 AM $ 0.0295
-0.87%
$ 2.12 million $ 140,220
Feb 26, 1 AM $ 0.0298
-0.12%
$ 2.14 million $ 148,232
Feb 26, 12 AM $ 0.0298
-0.01%
$ 2.14 million $ 157,943
Feb 25, 11 PM $ 0.0298
-0.12%
$ 2.15 million $ 188,532
Feb 25, 10 PM $ 0.0298
+0.07%
$ 2.15 million $ 187,356
Feb 25, 9 PM $ 0.0298
+0.05%
$ 2.15 million $ 188,014
Feb 25, 8 PM $ 0.0298
+0.39%
$ 2.15 million $ 191,040
Feb 25, 7 PM $ 0.0297
+0.64%
$ 2.14 million $ 189,139
Feb 25, 6 PM $ 0.0295
-1.46%
$ 2.12 million $ 189,120
Feb 25, 5 PM $ 0.0299
+0.93%
$ 2.15 million $ 187,958
Feb 25, 4 PM $ 0.0296
+0.48%
$ 2.13 million $ 183,132
Feb 25, 3 PM $ 0.0295
+1.06%
$ 2.12 million $ 183,857
Feb 25, 2 PM $ 0.0292
+1.19%
$ 2.1 million $ 185,388
Feb 25, 1 PM $ 0.0288
+0.13%
$ 2.08 million $ 186,840
Feb 25, 12 PM $ 0.0288
-0.28%
$ 2.07 million $ 199,189
Feb 25, 11 AM $ 0.0289
+0.22%
$ 2.08 million $ 197,611
Feb 25, 10 AM $ 0.0285
+0.11%
$ 2.05 million $ 250,795
Feb 25, 9 AM $ 0.0285
+0.55%
$ 2.05 million $ 257,520
Feb 25, 8 AM $ 0.0283
-0.71%
$ 2.04 million $ 261,455
Feb 25, 7 AM $ 0.0285
+0.94%
$ 2.05 million $ 217,333
Feb 25, 6 AM $ 0.0283
+0.56%
$ 2.04 million $ 213,913
Feb 25, 5 AM $ 0.0281
-2.41%
$ 2.02 million $ 208,089
Feb 25, 4 AM $ 0.0288
+1.62%
$ 2.08 million $ 206,190
Feb 25, 3 AM $ 0.0284
-1.72%
$ 2.04 million $ 240,235
Feb 25, 2 AM $ 0.0289
-1.16%
$ 2.08 million $ 205,406
Feb 25, 1 AM $ 0.0293
-2.22%
$ 2.11 million $ 192,929
Feb 25, 12 AM $ 0.03
-1.78%
$ 2.16 million $ 185,014
Feb 24, 11 PM $ 0.0306
-2.06%
$ 2.2 million $ 170,802
Feb 24, 10 PM $ 0.0313
-0.58%
$ 2.25 million $ 169,004
Feb 24, 9 PM $ 0.0315
+2.71%
$ 2.27 million $ 183,719