Dynex Historical Data

DNX Page 32
Download
Date Close Price change Market cap Trading volume
Feb 20, 9 PM $ 0.0359
+0.69%
$ 2.58 million $ 368,684
Feb 20, 8 PM $ 0.0357
-0.97%
$ 2.57 million $ 368,357
Feb 20, 7 PM $ 0.036
+0.24%
$ 2.59 million $ 374,591
Feb 20, 6 PM $ 0.0359
-0.09%
$ 2.59 million $ 365,089
Feb 20, 5 PM $ 0.0359
+0.62%
$ 2.59 million $ 353,887
Feb 20, 4 PM $ 0.0357
+5.65%
$ 2.57 million $ 329,564
Feb 20, 3 PM $ 0.0338
+1.01%
$ 2.43 million $ 323,122
Feb 20, 2 PM $ 0.0335
-0.98%
$ 2.41 million $ 321,075
Feb 20, 1 PM $ 0.0338
-1.85%
$ 2.43 million $ 317,501
Feb 20, 12 PM $ 0.0345
-1.20%
$ 2.49 million $ 314,629
Feb 20, 11 AM $ 0.0349
+10.87%
$ 2.51 million $ 283,316
Feb 20, 10 AM $ 0.0315
-0.63%
$ 2.27 million $ 253,259
Feb 20, 9 AM $ 0.0317
-0.87%
$ 2.27 million $ 224,732
Feb 20, 8 AM $ 0.032
-0.85%
$ 2.3 million $ 200,579
Feb 20, 7 AM $ 0.0323
+0.90%
$ 2.32 million $ 199,489
Feb 20, 6 AM $ 0.032
-3.13%
$ 2.3 million $ 204,923
Feb 20, 5 AM $ 0.033
-0.14%
$ 2.38 million $ 203,174
Feb 20, 4 AM $ 0.033
-1.49%
$ 2.38 million $ 203,981
Feb 20, 3 AM $ 0.0336
+2.24%
$ 2.41 million $ 203,556
Feb 20, 2 AM $ 0.0328
+4.02%
$ 2.36 million $ 201,063
Feb 20, 1 AM $ 0.0315
-0.17%
$ 2.27 million $ 190,019
Feb 20, 12 AM $ 0.0316
-1.17%
$ 2.27 million $ 184,303
Feb 19, 11 PM $ 0.032
+1.15%
$ 2.3 million $ 168,177
Feb 19, 10 PM $ 0.0316
+0.63%
$ 2.28 million $ 141,891
Feb 19, 9 PM $ 0.0314
-0.38%
$ 2.26 million $ 135,037
Feb 19, 8 PM $ 0.0315
+1.36%
$ 2.27 million $ 127,447
Feb 19, 7 PM $ 0.0311
-0.10%
$ 2.24 million $ 123,863
Feb 19, 6 PM $ 0.0311
-0.56%
$ 2.24 million $ 132,026
Feb 19, 5 PM $ 0.0313
+2.00%
$ 2.25 million $ 138,632
Feb 19, 4 PM $ 0.0306
-3.53%
$ 2.2 million $ 138,711
Feb 19, 3 PM $ 0.0317
+1.59%
$ 2.28 million $ 130,039
Feb 19, 2 PM $ 0.0312
+0.74%
$ 2.25 million $ 131,647
Feb 19, 1 PM $ 0.031
+0.55%
$ 2.23 million $ 135,863
Feb 19, 12 PM $ 0.0308
-0.60%
$ 2.22 million $ 130,505
Feb 19, 11 AM $ 0.031
-0.09%
$ 2.23 million $ 135,937
Feb 19, 10 AM $ 0.031
-0.30%
$ 2.23 million $ 143,611
Feb 19, 9 AM $ 0.0311
+1.46%
$ 2.24 million $ 145,543
Feb 19, 8 AM $ 0.0307
-0.97%
$ 2.21 million $ 145,680
Feb 19, 7 AM $ 0.031
-0.35%
$ 2.23 million $ 149,050
Feb 19, 6 AM $ 0.0311
+0.01%
$ 2.24 million $ 146,394
Feb 19, 5 AM $ 0.0311
-0.06%
$ 2.24 million $ 153,629
Feb 19, 4 AM $ 0.0311
-0.16%
$ 2.24 million $ 156,904
Feb 19, 3 AM $ 0.0312
-0.58%
$ 2.24 million $ 162,786
Feb 19, 2 AM $ 0.0314
+3.44%
$ 2.26 million $ 164,269
Feb 19, 1 AM $ 0.0303
-2.62%
$ 2.19 million $ 166,219
Feb 19, 12 AM $ 0.0311
-0.22%
$ 2.24 million $ 182,840
Feb 18, 11 PM $ 0.0312
-0.56%
$ 2.24 million $ 187,019
Feb 18, 10 PM $ 0.0314
+0.20%
$ 2.26 million $ 191,518
Feb 18, 9 PM $ 0.0313
+0.64%
$ 2.26 million $ 199,054
Feb 18, 8 PM $ 0.0311
+0.50%
$ 2.24 million $ 204,579