Dynex Historical Data

DNX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 18, 7 PM $ 0.0167
-1.77%
$ 1.2 million $ 75,190
Apr 18, 6 PM $ 0.017
-0.67%
$ 1.22 million $ 77,453
Apr 18, 5 PM $ 0.0171
-0.08%
$ 1.23 million $ 78,347
Apr 18, 4 PM $ 0.0171
+0.73%
$ 1.23 million $ 78,490
Apr 18, 3 PM $ 0.017
-0.56%
$ 1.22 million $ 77,679
Apr 18, 2 PM $ 0.0171
+5.48%
$ 1.23 million $ 75,226
Apr 18, 1 PM $ 0.0162
+0.60%
$ 1.17 million $ 78,422
Apr 18, 12 PM $ 0.0161
+0.69%
$ 1.16 million $ 81,226
Apr 18, 11 AM $ 0.016
-0.92%
$ 1.15 million $ 68,468
Apr 18, 10 AM $ 0.0162
-0.91%
$ 1.16 million $ 68,514
Apr 18, 9 AM $ 0.0163
-2.63%
$ 1.17 million $ 67,028
Apr 18, 8 AM $ 0.0167
-0.39%
$ 1.21 million $ 63,691
Apr 18, 7 AM $ 0.0168
+0.04%
$ 1.21 million $ 62,912
Apr 18, 6 AM $ 0.0168
-0.27%
$ 1.21 million $ 80,216
Apr 18, 5 AM $ 0.0168
+0.59%
$ 1.21 million $ 81,167
Apr 18, 4 AM $ 0.0168
+0.48%
$ 1.21 million $ 83,270
Apr 18, 3 AM $ 0.0167
-1.60%
$ 1.2 million $ 85,414
Apr 18, 2 AM $ 0.0169
+1.18%
$ 1.22 million $ 82,762
Apr 18, 1 AM $ 0.0167
-0.32%
$ 1.21 million $ 81,404
Apr 18, 12 AM $ 0.0168
-0.85%
$ 1.21 million $ 73,973
Apr 17, 11 PM $ 0.0169
-0.37%
$ 1.22 million $ 74,238
Apr 17, 10 PM $ 0.017
-0.65%
$ 1.22 million $ 75,453
Apr 17, 9 PM $ 0.0171
+0.07%
$ 1.23 million $ 78,933
Apr 17, 8 PM $ 0.0171
+0.67%
$ 1.23 million $ 80,821
Apr 17, 7 PM $ 0.017
+0.25%
$ 1.22 million $ 83,072
Apr 17, 6 PM $ 0.0169
+0.28%
$ 1.22 million $ 84,557
Apr 17, 5 PM $ 0.0169
-0.95%
$ 1.22 million $ 84,495
Apr 17, 4 PM $ 0.0169
+0.66%
$ 1.22 million $ 81,646
Apr 17, 3 PM $ 0.0168
-1.00%
$ 1.21 million $ 80,212
Apr 17, 2 PM $ 0.0169
+3.41%
$ 1.22 million $ 79,028
Apr 17, 1 PM $ 0.0164
+1.18%
$ 1.18 million $ 81,418
Apr 17, 12 PM $ 0.0162
+2.18%
$ 1.17 million $ 79,709
Apr 17, 11 AM $ 0.0159
-0.17%
$ 1.14 million $ 80,710
Apr 17, 10 AM $ 0.0159
-0.54%
$ 1.14 million $ 81,116
Apr 17, 9 AM $ 0.016
+0.27%
$ 1.15 million $ 82,465
Apr 17, 8 AM $ 0.0159
-0.40%
$ 1.15 million $ 83,168
Apr 17, 7 AM $ 0.016
+0.00%
$ 1.15 million $ 85,137
Apr 17, 6 AM $ 0.016
-0.89%
$ 1.15 million $ 85,493
Apr 17, 5 AM $ 0.0161
+2.08%
$ 1.16 million $ 86,804
Apr 17, 4 AM $ 0.0158
-0.18%
$ 1.14 million $ 83,414
Apr 17, 3 AM $ 0.0159
-0.16%
$ 1.14 million $ 81,862
Apr 17, 2 AM $ 0.0159
-0.40%
$ 1.14 million $ 82,341
Apr 17, 1 AM $ 0.016
-0.04%
$ 1.15 million $ 84,724
Apr 17, 12 AM $ 0.016
-0.56%
$ 1.15 million $ 86,011
Apr 16, 11 PM $ 0.0161
+0.45%
$ 1.16 million $ 86,326
Apr 16, 10 PM $ 0.016
-0.49%
$ 1.15 million $ 86,245
Apr 16, 9 PM $ 0.0161
-1.33%
$ 1.16 million $ 86,378
Apr 16, 8 PM $ 0.0163
+2.18%
$ 1.17 million $ 84,411
Apr 16, 7 PM $ 0.0159
+0.50%
$ 1.14 million $ 82,657
Apr 16, 6 PM $ 0.0158
-1.15%
$ 1.14 million $ 80,863