Dynex Historical Data

DNX Page 4
Download
Date Close Price change Market cap Trading volume
Jul 28, 9 PM $ 0.00468
-1.57%
$ 336,852 $ 35,052
Jul 28, 8 PM $ 0.00475
+0.13%
$ 342,216 $ 35,681
Jul 28, 7 PM $ 0.00475
-2.14%
$ 341,761 $ 36,409
Jul 28, 6 PM $ 0.00485
-0.17%
$ 349,234 $ 36,763
Jul 28, 5 PM $ 0.00486
+3.92%
$ 349,839 $ 37,593
Jul 28, 4 PM $ 0.00468
-1.12%
$ 336,655 $ 23,634
Jul 28, 3 PM $ 0.00465
-0.82%
$ 334,999 $ 23,040
Jul 28, 2 PM $ 0.00469
-5.62%
$ 337,760 $ 27,847
Jul 28, 1 PM $ 0.00497
+1.04%
$ 357,889 $ 10,090
Jul 28, 12 PM $ 0.00492
+0.31%
$ 354,218 $ 9,886
Jul 28, 11 AM $ 0.00491
+2.33%
$ 353,114 $ 18,878
Jul 28, 10 AM $ 0.0049
-3.43%
$ 352,706 $ 6,040
Jul 28, 9 AM $ 0.00507
+0.86%
$ 365,231 $ 5,782
Jul 28, 8 AM $ 0.00503
+1.60%
$ 362,127 $ 14,762
Jul 28, 7 AM $ 0.00495
+0.31%
$ 356,440 $ 15,870
Jul 28, 6 AM $ 0.00494
-2.39%
$ 355,324 $ 15,837
Jul 28, 5 AM $ 0.00506
+1.70%
$ 364,043 $ 26,358
Jul 28, 4 AM $ 0.00497
+2.88%
$ 357,928 $ 25,628
Jul 28, 3 AM $ 0.00483
+0.38%
$ 347,916 $ 25,425
Jul 28, 2 AM $ 0.00481
-2.21%
$ 346,588 $ 24,542
Jul 28, 1 AM $ 0.00492
+0.94%
$ 354,412 $ 24,404
Jul 28, 12 AM $ 0.00488
+0.00%
$ 351,123 $ 24,048
Jul 27, 11 PM $ 0.00488
-1.16%
$ 351,123 $ 24,026
Jul 27, 10 PM $ 0.00494
-0.24%
$ 355,255 $ 24,049
Jul 27, 9 PM $ 0.00495
+1.28%
$ 356,108 $ 25,015
Jul 27, 8 PM $ 0.00488
-0.60%
$ 351,596 $ 23,753
Jul 27, 7 PM $ 0.00491
+1.00%
$ 353,719 $ 22,374
Jul 27, 6 PM $ 0.00487
-0.74%
$ 350,225 $ 21,593
Jul 27, 5 PM $ 0.0049
-0.49%
$ 352,850 $ 20,469
Jul 27, 4 PM $ 0.00493
-3.33%
$ 354,593 $ 20,368
Jul 27, 3 PM $ 0.0051
+2.14%
$ 366,815 $ 21,148
Jul 27, 2 PM $ 0.00499
+2.44%
$ 359,142 $ 21,032
Jul 27, 1 PM $ 0.00498
-1.05%
$ 358,197 $ 18,000
Jul 27, 12 PM $ 0.00503
+3.34%
$ 361,983 $ 20,383
Jul 27, 11 AM $ 0.00489
-5.21%
$ 351,886 $ 20,542
Jul 27, 10 AM $ 0.00516
+0.00%
$ 371,239 $ 21,222
Jul 27, 9 AM $ 0.00516
+0.58%
$ 371,232 $ 21,565
Jul 27, 8 AM $ 0.00513
+3.13%
$ 369,103 $ 21,674
Jul 27, 7 AM $ 0.00497
-2.07%
$ 357,889 $ 24,589
Jul 27, 6 AM $ 0.00508
-10.37%
$ 365,437 $ 31,167
Jul 27, 5 AM $ 0.00566
+0.97%
$ 407,733 $ 20,437
Jul 27, 4 AM $ 0.00561
-0.44%
$ 403,813 $ 21,051
Jul 27, 3 AM $ 0.00564
-1.97%
$ 405,612 $ 21,030
Jul 27, 2 AM $ 0.00575
-1.98%
$ 413,746 $ 22,107
Jul 27, 1 AM $ 0.00586
+0.09%
$ 422,096 $ 22,193
Jul 27, 12 AM $ 0.00586
+2.69%
$ 421,702 $ 22,235
Jul 26, 11 PM $ 0.00571
-2.89%
$ 410,651 $ 37,479
Jul 26, 10 PM $ 0.00587
+1.85%
$ 422,880 $ 40,427
Jul 26, 9 PM $ 0.00577
-1.23%
$ 415,179 $ 40,914
Jul 26, 8 PM $ 0.00584
-0.38%
$ 420,369 $ 45,056