Dynex Historical Data

DNX Page 38
Download
Date Close Price change Market cap Trading volume
Feb 8, 5 PM $ 0.0301
-0.90%
$ 2.17 million $ 124,711
Feb 8, 4 PM $ 0.0304
-0.55%
$ 2.18 million $ 125,897
Feb 8, 3 PM $ 0.0305
-2.00%
$ 2.2 million $ 127,277
Feb 8, 2 PM $ 0.0311
+2.08%
$ 2.24 million $ 128,188
Feb 8, 1 PM $ 0.0305
-1.03%
$ 2.2 million $ 126,352
Feb 8, 12 PM $ 0.0308
+0.21%
$ 2.22 million $ 126,356
Feb 8, 11 AM $ 0.0307
+1.04%
$ 2.21 million $ 125,839
Feb 8, 10 AM $ 0.0304
+0.26%
$ 2.19 million $ 124,993
Feb 8, 9 AM $ 0.0304
+0.35%
$ 2.18 million $ 123,918
Feb 8, 8 AM $ 0.0302
+0.03%
$ 2.18 million $ 125,120
Feb 8, 7 AM $ 0.0302
-0.30%
$ 2.18 million $ 125,316
Feb 8, 6 AM $ 0.0303
-1.46%
$ 2.18 million $ 132,258
Feb 8, 5 AM $ 0.0308
-0.84%
$ 2.22 million $ 134,082
Feb 8, 4 AM $ 0.031
+0.19%
$ 2.23 million $ 135,953
Feb 8, 3 AM $ 0.031
-0.04%
$ 2.23 million $ 133,246
Feb 8, 2 AM $ 0.031
+1.62%
$ 2.23 million $ 136,289
Feb 8, 1 AM $ 0.0305
+0.74%
$ 2.2 million $ 139,287
Feb 8, 12 AM $ 0.0303
-0.76%
$ 2.18 million $ 137,536
Feb 7, 11 PM $ 0.0305
-0.62%
$ 2.2 million $ 139,267
Feb 7, 10 PM $ 0.0307
-1.00%
$ 2.21 million $ 141,305
Feb 7, 9 PM $ 0.031
-1.28%
$ 2.24 million $ 142,671
Feb 7, 8 PM $ 0.0314
-0.29%
$ 2.26 million $ 155,766
Feb 7, 7 PM $ 0.0315
+1.23%
$ 2.27 million $ 155,946
Feb 7, 6 PM $ 0.0311
+1.69%
$ 2.24 million $ 153,512
Feb 7, 5 PM $ 0.0306
-2.00%
$ 2.21 million $ 152,551
Feb 7, 4 PM $ 0.0312
+0.56%
$ 2.24 million $ 156,006
Feb 7, 3 PM $ 0.031
-0.24%
$ 2.23 million $ 159,985
Feb 7, 2 PM $ 0.0311
+1.59%
$ 2.24 million $ 159,992
Feb 7, 1 PM $ 0.0306
-0.37%
$ 2.2 million $ 161,836
Feb 7, 12 PM $ 0.0307
-0.06%
$ 2.21 million $ 164,362
Feb 7, 11 AM $ 0.0307
-0.07%
$ 2.21 million $ 163,988
Feb 7, 10 AM $ 0.0308
-0.31%
$ 2.21 million $ 164,537
Feb 7, 9 AM $ 0.0309
+0.51%
$ 2.22 million $ 163,442
Feb 7, 8 AM $ 0.0307
-2.27%
$ 2.21 million $ 162,965
Feb 7, 7 AM $ 0.0314
+1.52%
$ 2.26 million $ 163,347
Feb 7, 6 AM $ 0.0309
-1.80%
$ 2.23 million $ 157,507
Feb 7, 5 AM $ 0.0315
-2.77%
$ 2.27 million $ 154,774
Feb 7, 4 AM $ 0.0324
-0.49%
$ 2.33 million $ 157,528
Feb 7, 3 AM $ 0.0326
-1.46%
$ 2.34 million $ 155,292
Feb 7, 2 AM $ 0.0331
+1.90%
$ 2.38 million $ 167,560
Feb 7, 1 AM $ 0.0325
-1.62%
$ 2.34 million $ 164,266
Feb 7, 12 AM $ 0.033
-1.11%
$ 2.38 million $ 166,031
Feb 6, 11 PM $ 0.0334
-0.60%
$ 2.4 million $ 168,945
Feb 6, 10 PM $ 0.0336
+0.44%
$ 2.42 million $ 167,791
Feb 6, 9 PM $ 0.0335
+5.03%
$ 2.41 million $ 176,016
Feb 6, 8 PM $ 0.0319
+5.05%
$ 2.29 million $ 164,264
Feb 6, 7 PM $ 0.0303
+0.05%
$ 2.18 million $ 188,979
Feb 6, 6 PM $ 0.0303
-1.44%
$ 2.18 million $ 192,138
Feb 6, 5 PM $ 0.0308
+0.81%
$ 2.21 million $ 190,380
Feb 6, 4 PM $ 0.0305
+2.83%
$ 2.21 million $ 191,106