Dynex Historical Data

DNX Page 3
Download
Date Close Price change Market cap Trading volume
Apr 20, 6 PM $ 0.0156
-0.12%
$ 1.12 million $ 34,696
Apr 20, 5 PM $ 0.0156
-0.05%
$ 1.13 million $ 37,908
Apr 20, 4 PM $ 0.0157
+0.53%
$ 1.13 million $ 37,941
Apr 20, 3 PM $ 0.0156
+0.38%
$ 1.12 million $ 37,064
Apr 20, 2 PM $ 0.0155
-0.73%
$ 1.12 million $ 41,419
Apr 20, 1 PM $ 0.0156
-0.14%
$ 1.12 million $ 40,842
Apr 20, 12 PM $ 0.0156
-1.63%
$ 1.13 million $ 44,345
Apr 20, 11 AM $ 0.0159
-0.02%
$ 1.15 million $ 43,484
Apr 20, 10 AM $ 0.0159
-0.27%
$ 1.15 million $ 44,747
Apr 20, 9 AM $ 0.016
-1.55%
$ 1.15 million $ 43,823
Apr 20, 8 AM $ 0.0162
+0.13%
$ 1.17 million $ 45,266
Apr 20, 7 AM $ 0.0162
+1.23%
$ 1.17 million $ 47,121
Apr 20, 6 AM $ 0.016
+4.53%
$ 1.15 million $ 48,265
Apr 20, 5 AM $ 0.0153
+0.23%
$ 1.1 million $ 42,905
Apr 20, 4 AM $ 0.0153
+0.25%
$ 1.1 million $ 43,910
Apr 20, 3 AM $ 0.0152
-0.01%
$ 1.1 million $ 43,910
Apr 20, 2 AM $ 0.0152
+0.01%
$ 1.1 million $ 44,282
Apr 20, 1 AM $ 0.0152
-1.61%
$ 1.1 million $ 45,390
Apr 20, 12 AM $ 0.0155
-0.06%
$ 1.11 million $ 45,552
Apr 19, 11 PM $ 0.0155
-0.46%
$ 1.11 million $ 45,837
Apr 19, 10 PM $ 0.0156
+0.87%
$ 1.12 million $ 46,164
Apr 19, 9 PM $ 0.0154
+0.38%
$ 1.11 million $ 46,285
Apr 19, 8 PM $ 0.0153
-2.40%
$ 1.1 million $ 48,427
Apr 19, 7 PM $ 0.0157
-0.35%
$ 1.13 million $ 46,806
Apr 19, 6 PM $ 0.0158
-0.18%
$ 1.14 million $ 45,725
Apr 19, 5 PM $ 0.0158
-0.20%
$ 1.14 million $ 44,847
Apr 19, 4 PM $ 0.0158
-1.03%
$ 1.14 million $ 47,853
Apr 19, 3 PM $ 0.016
-1.16%
$ 1.15 million $ 50,149
Apr 19, 2 PM $ 0.0162
+0.48%
$ 1.16 million $ 54,563
Apr 19, 1 PM $ 0.0161
+1.70%
$ 1.16 million $ 63,968
Apr 19, 12 PM $ 0.0158
-1.29%
$ 1.14 million $ 62,324
Apr 19, 11 AM $ 0.016
+1.14%
$ 1.15 million $ 64,991
Apr 19, 10 AM $ 0.0159
-0.18%
$ 1.14 million $ 64,562
Apr 19, 9 AM $ 0.0159
-1.52%
$ 1.14 million $ 62,836
Apr 19, 8 AM $ 0.0161
-0.95%
$ 1.16 million $ 64,356
Apr 19, 7 AM $ 0.0163
-0.35%
$ 1.17 million $ 64,401
Apr 19, 6 AM $ 0.0163
-0.36%
$ 1.18 million $ 67,493
Apr 19, 5 AM $ 0.0164
-0.21%
$ 1.18 million $ 67,090
Apr 19, 4 AM $ 0.0164
-0.84%
$ 1.18 million $ 66,732
Apr 19, 3 AM $ 0.0166
-0.49%
$ 1.19 million $ 66,442
Apr 19, 2 AM $ 0.0167
-0.55%
$ 1.2 million $ 70,087
Apr 19, 1 AM $ 0.0168
-0.10%
$ 1.21 million $ 71,422
Apr 19, 12 AM $ 0.0168
-0.80%
$ 1.21 million $ 79,302
Apr 18, 11 PM $ 0.0169
-0.40%
$ 1.22 million $ 78,384
Apr 18, 10 PM $ 0.017
+0.24%
$ 1.22 million $ 78,485
Apr 18, 9 PM $ 0.0169
+1.80%
$ 1.22 million $ 77,626
Apr 18, 8 PM $ 0.0166
-0.43%
$ 1.2 million $ 74,447
Apr 18, 7 PM $ 0.0167
-1.77%
$ 1.2 million $ 75,190
Apr 18, 6 PM $ 0.017
-0.67%
$ 1.22 million $ 77,453
Apr 18, 5 PM $ 0.0171
-0.08%
$ 1.23 million $ 78,347