Dynex Historical Data

DNX Page 35
Download
Date Close Price change Market cap Trading volume
Feb 14, 7 PM $ 0.0335
-0.05%
$ 2.41 million $ 180,013
Feb 14, 6 PM $ 0.0335
-0.30%
$ 2.41 million $ 191,829
Feb 14, 5 PM $ 0.0336
+0.30%
$ 2.42 million $ 197,015
Feb 14, 4 PM $ 0.0335
-1.18%
$ 2.41 million $ 217,160
Feb 14, 3 PM $ 0.0339
-0.90%
$ 2.44 million $ 271,664
Feb 14, 2 PM $ 0.0342
+1.45%
$ 2.46 million $ 273,588
Feb 14, 1 PM $ 0.0337
-0.79%
$ 2.43 million $ 270,371
Feb 14, 12 PM $ 0.034
+0.08%
$ 2.44 million $ 270,952
Feb 14, 11 AM $ 0.0339
-0.06%
$ 2.44 million $ 268,778
Feb 14, 10 AM $ 0.034
+0.74%
$ 2.44 million $ 263,361
Feb 14, 9 AM $ 0.0337
-0.66%
$ 2.43 million $ 263,804
Feb 14, 8 AM $ 0.0339
+0.90%
$ 2.44 million $ 262,305
Feb 14, 7 AM $ 0.0336
-1.79%
$ 2.42 million $ 261,128
Feb 14, 6 AM $ 0.0342
-1.62%
$ 2.46 million $ 260,305
Feb 14, 5 AM $ 0.0348
-1.35%
$ 2.51 million $ 259,647
Feb 14, 4 AM $ 0.0354
+0.90%
$ 2.55 million $ 273,950
Feb 14, 3 AM $ 0.0351
+0.17%
$ 2.53 million $ 271,049
Feb 14, 2 AM $ 0.0351
-0.38%
$ 2.52 million $ 271,021
Feb 14, 1 AM $ 0.0352
-1.98%
$ 2.53 million $ 268,180
Feb 14, 12 AM $ 0.0359
-6.90%
$ 2.59 million $ 267,905
Feb 13, 11 PM $ 0.0386
-1.19%
$ 2.78 million $ 255,237
Feb 13, 10 PM $ 0.0391
-1.78%
$ 2.81 million $ 252,275
Feb 13, 9 PM $ 0.0398
+2.17%
$ 2.87 million $ 243,739
Feb 13, 8 PM $ 0.039
+1.96%
$ 2.8 million $ 237,547
Feb 13, 7 PM $ 0.0382
-1.59%
$ 2.75 million $ 243,957
Feb 13, 6 PM $ 0.0388
+1.88%
$ 2.8 million $ 229,940
Feb 13, 5 PM $ 0.0381
-4.51%
$ 2.74 million $ 225,430
Feb 13, 4 PM $ 0.0399
+21.03%
$ 2.87 million $ 199,422
Feb 13, 3 PM $ 0.033
+6.49%
$ 2.36 million $ 146,514
Feb 13, 2 PM $ 0.031
+0.21%
$ 2.23 million $ 143,689
Feb 13, 1 PM $ 0.0309
+4.84%
$ 2.23 million $ 146,169
Feb 13, 12 PM $ 0.0295
+0.18%
$ 2.12 million $ 143,883
Feb 13, 11 AM $ 0.0294
-0.34%
$ 2.12 million $ 143,630
Feb 13, 10 AM $ 0.0295
-1.43%
$ 2.12 million $ 142,502
Feb 13, 9 AM $ 0.0299
-0.76%
$ 2.17 million $ 141,822
Feb 13, 8 AM $ 0.0302
-0.04%
$ 2.17 million $ 152,539
Feb 13, 7 AM $ 0.0302
+0.50%
$ 2.17 million $ 152,353
Feb 13, 6 AM $ 0.03
-3.27%
$ 2.16 million $ 148,917
Feb 13, 5 AM $ 0.031
-0.32%
$ 2.23 million $ 149,305
Feb 13, 4 AM $ 0.0311
+0.00%
$ 2.24 million $ 147,365
Feb 13, 3 AM $ 0.0311
-0.01%
$ 2.24 million $ 151,784
Feb 13, 2 AM $ 0.0311
-1.24%
$ 2.24 million $ 152,110
Feb 13, 1 AM $ 0.0315
+1.24%
$ 2.27 million $ 151,978
Feb 13, 12 AM $ 0.0311
+1.76%
$ 2.24 million $ 150,837
Feb 12, 11 PM $ 0.0305
+1.70%
$ 2.2 million $ 150,395
Feb 12, 10 PM $ 0.03
-1.46%
$ 2.16 million $ 148,377
Feb 12, 9 PM $ 0.0305
+1.38%
$ 2.19 million $ 146,930
Feb 12, 8 PM $ 0.0301
+0.42%
$ 2.16 million $ 143,883
Feb 12, 7 PM $ 0.0299
-0.24%
$ 2.16 million $ 136,028
Feb 12, 6 PM $ 0.03
-0.39%
$ 2.16 million $ 134,383