Dynex Historical Data

DNX Page 30
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 8 PM $ 0.0307
-0.03%
$ 2.21 million $ 182,273
Feb 24, 7 PM $ 0.0307
+0.60%
$ 2.21 million $ 180,005
Feb 24, 6 PM $ 0.0305
+1.18%
$ 2.2 million $ 176,847
Feb 24, 5 PM $ 0.0301
-0.26%
$ 2.17 million $ 167,844
Feb 24, 4 PM $ 0.0302
+0.53%
$ 2.18 million $ 176,044
Feb 24, 3 PM $ 0.0301
+0.22%
$ 2.17 million $ 174,759
Feb 24, 2 PM $ 0.0301
+0.78%
$ 2.17 million $ 170,037
Feb 24, 1 PM $ 0.0298
+2.30%
$ 2.15 million $ 178,495
Feb 24, 12 PM $ 0.0292
+0.13%
$ 2.1 million $ 164,274
Feb 24, 11 AM $ 0.0291
-2.11%
$ 2.1 million $ 165,056
Feb 24, 10 AM $ 0.0297
+0.81%
$ 2.14 million $ 162,344
Feb 24, 9 AM $ 0.0295
+0.97%
$ 2.12 million $ 155,788
Feb 24, 8 AM $ 0.0292
-0.42%
$ 2.1 million $ 151,751
Feb 24, 7 AM $ 0.0293
+0.26%
$ 2.11 million $ 145,945
Feb 24, 6 AM $ 0.0292
-1.77%
$ 2.1 million $ 146,347
Feb 24, 5 AM $ 0.0298
-1.36%
$ 2.14 million $ 146,992
Feb 24, 4 AM $ 0.0302
+0.24%
$ 2.17 million $ 149,010
Feb 24, 3 AM $ 0.0301
+0.22%
$ 2.16 million $ 149,533
Feb 24, 2 AM $ 0.03
-0.21%
$ 2.16 million $ 163,551
Feb 24, 1 AM $ 0.0301
+0.21%
$ 2.17 million $ 164,245
Feb 24, 12 AM $ 0.03
-0.26%
$ 2.16 million $ 163,689
Feb 23, 11 PM $ 0.0301
+0.03%
$ 2.17 million $ 166,260
Feb 23, 10 PM $ 0.0301
+0.03%
$ 2.17 million $ 173,463
Feb 23, 9 PM $ 0.03
-0.24%
$ 2.16 million $ 144,862
Feb 23, 8 PM $ 0.0301
-0.18%
$ 2.17 million $ 140,808
Feb 23, 7 PM $ 0.0301
+0.63%
$ 2.17 million $ 145,804
Feb 23, 6 PM $ 0.03
+0.06%
$ 2.16 million $ 145,341
Feb 23, 5 PM $ 0.0299
-0.34%
$ 2.15 million $ 145,950
Feb 23, 4 PM $ 0.03
-0.26%
$ 2.16 million $ 139,477
Feb 23, 3 PM $ 0.0301
-0.12%
$ 2.17 million $ 146,022
Feb 23, 2 PM $ 0.0303
+4.42%
$ 2.18 million $ 144,336
Feb 23, 1 PM $ 0.029
-2.02%
$ 2.09 million $ 137,721
Feb 23, 12 PM $ 0.0296
+0.03%
$ 2.13 million $ 139,174
Feb 23, 11 AM $ 0.0296
+1.35%
$ 2.13 million $ 139,969
Feb 23, 10 AM $ 0.0292
+0.00%
$ 2.1 million $ 138,704
Feb 23, 9 AM $ 0.0292
-0.20%
$ 2.1 million $ 142,493
Feb 23, 8 AM $ 0.0293
-0.48%
$ 2.11 million $ 147,831
Feb 23, 7 AM $ 0.0294
-1.79%
$ 2.12 million $ 158,996
Feb 23, 6 AM $ 0.03
-0.17%
$ 2.16 million $ 158,774
Feb 23, 5 AM $ 0.03
+0.24%
$ 2.16 million $ 160,578
Feb 23, 4 AM $ 0.03
-0.32%
$ 2.16 million $ 166,220
Feb 23, 3 AM $ 0.0301
-0.03%
$ 2.16 million $ 166,450
Feb 23, 2 AM $ 0.0301
-0.34%
$ 2.16 million $ 165,120
Feb 23, 1 AM $ 0.0302
-2.72%
$ 2.17 million $ 168,499
Feb 23, 12 AM $ 0.031
+0.00%
$ 2.23 million $ 165,153
Feb 22, 11 PM $ 0.031
+2.05%
$ 2.23 million $ 158,032
Feb 22, 10 PM $ 0.0304
+0.22%
$ 2.19 million $ 159,726
Feb 22, 9 PM $ 0.0303
+1.17%
$ 2.18 million $ 156,190