Dynex Historical Data

DNX Page 4
Download
Date Close Price change Market cap Trading volume
Jun 6, 2 AM $ 0.0147
-0.86%
$ 1.06 million $ 525,535
Jun 6, 1 AM $ 0.0148
-0.52%
$ 1.07 million $ 555,441
Jun 6, 12 AM $ 0.0149
+0.56%
$ 1.07 million $ 561,119
Jun 5, 11 PM $ 0.0149
-1.10%
$ 1.07 million $ 589,197
Jun 5, 10 PM $ 0.0152
+4.31%
$ 1.09 million $ 619,037
Jun 5, 9 PM $ 0.0145
-0.20%
$ 1.05 million $ 586,602
Jun 5, 8 PM $ 0.0146
+0.12%
$ 1.05 million $ 586,995
Jun 5, 7 PM $ 0.0146
-0.28%
$ 1.05 million $ 584,950
Jun 5, 6 PM $ 0.0146
-2.77%
$ 1.05 million $ 520,652
Jun 5, 5 PM $ 0.015
+0.17%
$ 1.08 million $ 507,425
Jun 5, 4 PM $ 0.015
+0.24%
$ 1.08 million $ 571,705
Jun 5, 3 PM $ 0.015
-0.07%
$ 1.08 million $ 612,029
Jun 5, 2 PM $ 0.015
-0.86%
$ 1.08 million $ 587,104
Jun 5, 1 PM $ 0.0151
+1.59%
$ 1.08 million $ 524,902
Jun 5, 12 PM $ 0.0148
-0.50%
$ 1.07 million $ 489,961
Jun 5, 11 AM $ 0.0149
+2.69%
$ 1.07 million $ 468,879
Jun 5, 10 AM $ 0.0145
-0.05%
$ 1.05 million $ 472,457
Jun 5, 9 AM $ 0.0146
+0.55%
$ 1.05 million $ 505,522
Jun 5, 8 AM $ 0.0145
+0.01%
$ 1.05 million $ 492,002
Jun 5, 7 AM $ 0.0145
+0.12%
$ 1.05 million $ 494,203
Jun 5, 6 AM $ 0.0145
-0.23%
$ 1.04 million $ 503,494
Jun 5, 5 AM $ 0.0145
-1.01%
$ 1.04 million $ 511,002
Jun 5, 4 AM $ 0.0146
-1.68%
$ 1.05 million $ 508,117
Jun 5, 3 AM $ 0.0149
-0.33%
$ 1.07 million $ 503,997
Jun 5, 2 AM $ 0.015
+2.92%
$ 1.08 million $ 493,424
Jun 5, 1 AM $ 0.0146
-0.32%
$ 1.05 million $ 454,634
Jun 5, 12 AM $ 0.0146
+0.35%
$ 1.05 million $ 444,821
Jun 4, 11 PM $ 0.0145
+0.73%
$ 1.05 million $ 404,898
Jun 4, 10 PM $ 0.0145
+5.23%
$ 1.04 million $ 371,174
Jun 4, 9 PM $ 0.0138
-1.63%
$ 991,316 $ 350,284
Jun 4, 8 PM $ 0.014
-0.42%
$ 1.01 million $ 355,699
Jun 4, 7 PM $ 0.0141
+2.82%
$ 1.01 million $ 371,516
Jun 4, 6 PM $ 0.0137
-2.15%
$ 984,777 $ 338,842
Jun 4, 5 PM $ 0.014
+5.56%
$ 1.01 million $ 334,296
Jun 4, 4 PM $ 0.0133
+1.59%
$ 954,151 $ 308,746
Jun 4, 3 PM $ 0.013
-0.33%
$ 939,190 $ 280,606
Jun 4, 2 PM $ 0.0131
+0.24%
$ 942,342 $ 317,470
Jun 4, 1 PM $ 0.0131
+0.08%
$ 940,069 $ 336,998
Jun 4, 12 PM $ 0.0131
-0.11%
$ 940,787 $ 343,109
Jun 4, 11 AM $ 0.0131
-0.61%
$ 941,847 $ 362,755
Jun 4, 10 AM $ 0.0132
-0.28%
$ 947,586 $ 345,217
Jun 4, 9 AM $ 0.0132
-0.32%
$ 950,210 $ 331,142
Jun 4, 8 AM $ 0.0133
+0.00%
$ 954,007 $ 359,209
Jun 4, 7 AM $ 0.0133
-1.01%
$ 956,525 $ 378,875
Jun 4, 6 AM $ 0.0134
+2.03%
$ 966,305 $ 440,123
Jun 4, 5 AM $ 0.0132
+0.68%
$ 947,077 $ 480,632
Jun 4, 4 AM $ 0.0131
-0.07%
$ 940,707 $ 524,710
Jun 4, 3 AM $ 0.0131
-0.71%
$ 941,335 $ 529,444
Jun 4, 2 AM $ 0.0132
-0.35%
$ 948,076 $ 536,610
Jun 4, 1 AM $ 0.0132
-1.64%
$ 952,387 $ 535,476