Dynex Historical Data

DNX Page 40
Download
Date Close Price change Market cap Trading volume
Feb 4, 4 PM $ 0.0332
+4.16%
$ 2.39 million $ 192,938
Feb 4, 3 PM $ 0.0319
-2.61%
$ 2.3 million $ 187,758
Feb 4, 2 PM $ 0.0327
+0.04%
$ 2.35 million $ 185,780
Feb 4, 1 PM $ 0.0328
+1.71%
$ 2.36 million $ 193,607
Feb 4, 12 PM $ 0.0322
-1.29%
$ 2.32 million $ 189,410
Feb 4, 11 AM $ 0.0326
-0.05%
$ 2.35 million $ 191,761
Feb 4, 10 AM $ 0.0326
-0.93%
$ 2.35 million $ 189,219
Feb 4, 9 AM $ 0.0329
+0.38%
$ 2.38 million $ 186,678
Feb 4, 8 AM $ 0.0328
+0.79%
$ 2.36 million $ 185,732
Feb 4, 7 AM $ 0.0326
-1.30%
$ 2.34 million $ 185,466
Feb 4, 6 AM $ 0.033
-1.44%
$ 2.38 million $ 183,084
Feb 4, 5 AM $ 0.0335
-0.58%
$ 2.4 million $ 180,200
Feb 4, 4 AM $ 0.0337
-0.19%
$ 2.42 million $ 180,044
Feb 4, 3 AM $ 0.0337
-0.34%
$ 2.43 million $ 180,211
Feb 4, 2 AM $ 0.0338
-0.45%
$ 2.44 million $ 169,222
Feb 4, 1 AM $ 0.034
+0.65%
$ 2.45 million $ 210,600
Feb 4, 12 AM $ 0.0338
-0.43%
$ 2.43 million $ 210,709
Feb 3, 11 PM $ 0.0339
-1.36%
$ 2.44 million $ 210,910
Feb 3, 10 PM $ 0.0344
+0.96%
$ 2.48 million $ 205,994
Feb 3, 9 PM $ 0.034
-0.44%
$ 2.45 million $ 212,527
Feb 3, 8 PM $ 0.0342
+0.28%
$ 2.46 million $ 214,005
Feb 3, 7 PM $ 0.0341
+1.52%
$ 2.45 million $ 208,914
Feb 3, 6 PM $ 0.0336
-2.26%
$ 2.42 million $ 202,773
Feb 3, 5 PM $ 0.0344
-1.32%
$ 2.47 million $ 185,516
Feb 3, 4 PM $ 0.0348
-0.22%
$ 2.51 million $ 168,430
Feb 3, 3 PM $ 0.0349
-2.02%
$ 2.51 million $ 163,649
Feb 3, 2 PM $ 0.0357
-0.45%
$ 2.57 million $ 145,560
Feb 3, 1 PM $ 0.0358
-0.78%
$ 2.58 million $ 135,281
Feb 3, 12 PM $ 0.0361
-0.05%
$ 2.6 million $ 134,939
Feb 3, 11 AM $ 0.0361
-0.67%
$ 2.6 million $ 132,490
Feb 3, 10 AM $ 0.0364
+0.01%
$ 2.61 million $ 134,581
Feb 3, 9 AM $ 0.0364
-0.55%
$ 2.62 million $ 152,417
Feb 3, 8 AM $ 0.0366
-0.44%
$ 2.64 million $ 155,896
Feb 3, 7 AM $ 0.0368
-0.10%
$ 2.65 million $ 158,377
Feb 3, 6 AM $ 0.0368
+0.47%
$ 2.65 million $ 159,992
Feb 3, 5 AM $ 0.0366
-1.30%
$ 2.64 million $ 161,241
Feb 3, 4 AM $ 0.0371
-0.14%
$ 2.67 million $ 162,280
Feb 3, 3 AM $ 0.0372
-0.17%
$ 2.68 million $ 164,525
Feb 3, 2 AM $ 0.0372
-2.40%
$ 2.68 million $ 169,141
Feb 3, 1 AM $ 0.0382
-0.57%
$ 2.75 million $ 163,597
Feb 3, 12 AM $ 0.0383
-0.43%
$ 2.76 million $ 163,638
Feb 2, 11 PM $ 0.0385
-1.21%
$ 2.77 million $ 163,755
Feb 2, 10 PM $ 0.039
+0.42%
$ 2.81 million $ 166,295
Feb 2, 9 PM $ 0.0388
-0.40%
$ 2.79 million $ 159,797
Feb 2, 8 PM $ 0.039
-0.31%
$ 2.8 million $ 158,867
Feb 2, 7 PM $ 0.0391
+0.10%
$ 2.81 million $ 167,390
Feb 2, 6 PM $ 0.039
+0.08%
$ 2.81 million $ 167,603
Feb 2, 5 PM $ 0.039
+1.72%
$ 2.81 million $ 166,005
Feb 2, 4 PM $ 0.0384
-1.28%
$ 2.76 million $ 164,617
Feb 2, 3 PM $ 0.0389
+0.14%
$ 2.8 million $ 162,411