Dynex Historical Data

DNX Page 3
Download
Date Close Price change Market cap Trading volume
Jul 30, 10 PM $ 0.00414
-2.77%
$ 297,987 $ 27,377
Jul 30, 9 PM $ 0.00426
-1.31%
$ 306,467 $ 27,754
Jul 30, 8 PM $ 0.00431
+4.87%
$ 310,538 $ 27,225
Jul 30, 7 PM $ 0.00411
-1.21%
$ 296,129 $ 24,714
Jul 30, 6 PM $ 0.00416
+1.15%
$ 299,749 $ 24,826
Jul 30, 5 PM $ 0.00412
+0.37%
$ 296,351 $ 26,881
Jul 30, 4 PM $ 0.0041
-1.53%
$ 295,262 $ 27,051
Jul 30, 3 PM $ 0.00417
+2.76%
$ 299,854 $ 27,452
Jul 30, 2 PM $ 0.00405
-3.89%
$ 291,828 $ 31,250
Jul 30, 1 PM $ 0.00413
+0.54%
$ 297,182 $ 41,883
Jul 30, 12 PM $ 0.00411
+1.09%
$ 295,576 $ 42,062
Jul 30, 11 AM $ 0.00404
-4.50%
$ 291,112 $ 39,413
Jul 30, 10 AM $ 0.00424
+1.17%
$ 304,843 $ 39,930
Jul 30, 9 AM $ 0.00419
-0.07%
$ 301,312 $ 28,592
Jul 30, 8 AM $ 0.00419
-0.12%
$ 301,537 $ 35,153
Jul 30, 7 AM $ 0.00419
-7.87%
$ 301,890 $ 35,353
Jul 30, 6 AM $ 0.00455
+1.17%
$ 327,693 $ 26,415
Jul 30, 5 AM $ 0.0045
+1.93%
$ 323,914 $ 20,655
Jul 30, 4 AM $ 0.00441
-1.63%
$ 317,796 $ 20,448
Jul 30, 3 AM $ 0.00449
+0.00%
$ 323,050 $ 27,491
Jul 30, 2 AM $ 0.00449
+0.20%
$ 323,050 $ 27,496
Jul 30, 1 AM $ 0.00448
+0.00%
$ 322,403 $ 27,762
Jul 30, 12 AM $ 0.00448
+1.45%
$ 322,403 $ 28,083
Jul 29, 11 PM $ 0.00442
-1.12%
$ 318,084 $ 28,070
Jul 29, 10 PM $ 0.00447
+3.45%
$ 321,680 $ 28,342
Jul 29, 9 PM $ 0.00432
-4.42%
$ 310,958 $ 29,844
Jul 29, 8 PM $ 0.00452
+0.56%
$ 325,354 $ 29,589
Jul 29, 7 PM $ 0.00449
-1.27%
$ 323,554 $ 29,643
Jul 29, 6 PM $ 0.00455
+3.45%
$ 327,732 $ 29,511
Jul 29, 5 PM $ 0.0044
-1.46%
$ 316,788 $ 29,394
Jul 29, 4 PM $ 0.00441
-2.45%
$ 317,321 $ 29,896
Jul 29, 3 PM $ 0.00452
+3.43%
$ 325,257 $ 32,941
Jul 29, 2 PM $ 0.0045
-6.65%
$ 323,818 $ 32,991
Jul 29, 1 PM $ 0.00482
+2.65%
$ 346,876 $ 32,867
Jul 29, 12 PM $ 0.00469
+1.32%
$ 337,908 $ 32,345
Jul 29, 11 AM $ 0.00463
-3.91%
$ 333,491 $ 31,898
Jul 29, 10 AM $ 0.00482
+1.54%
$ 347,184 $ 33,306
Jul 29, 9 AM $ 0.00475
-2.69%
$ 341,909 $ 33,541
Jul 29, 8 AM $ 0.00488
+0.17%
$ 351,366 $ 33,138
Jul 29, 7 AM $ 0.00487
+1.46%
$ 350,763 $ 21,734
Jul 29, 6 AM $ 0.0048
-1.58%
$ 345,724 $ 21,869
Jul 29, 5 AM $ 0.00488
+0.00%
$ 351,267 $ 22,158
Jul 29, 4 AM $ 0.00488
+1.31%
$ 351,267 $ 22,874
Jul 29, 3 AM $ 0.00482
-1.15%
$ 346,732 $ 35,053
Jul 29, 2 AM $ 0.00485
+0.72%
$ 349,386 $ 35,120
Jul 29, 1 AM $ 0.00479
+2.42%
$ 344,572 $ 34,851
Jul 29, 12 AM $ 0.00467
+1.60%
$ 336,426 $ 35,077
Jul 28, 11 PM $ 0.0046
-0.52%
$ 331,112 $ 35,172
Jul 28, 10 PM $ 0.0047
-0.69%
$ 337,951 $ 34,899
Jul 28, 9 PM $ 0.00468
-1.57%
$ 336,852 $ 35,052