Dynex Historical Data

DNX Page 41
Download
Date Close Price change Market cap Trading volume
May 14, 8 AM $ 0.016
+4.77%
$ 1.15 million $ 47,962
May 14, 7 AM $ 0.0152
-3.45%
$ 1.1 million $ 43,602
May 14, 6 AM $ 0.0151
+0.44%
$ 1.09 million $ 11,807
May 14, 5 AM $ 0.015
-0.26%
$ 1.08 million $ 39,182
May 14, 4 AM $ 0.0151
+0.11%
$ 1.08 million $ 39,203
May 14, 3 AM $ 0.015
-0.98%
$ 1.08 million $ 40,099
May 14, 2 AM $ 0.0152
+0.71%
$ 1.09 million $ 40,451
May 14, 1 AM $ 0.0151
+0.01%
$ 1.09 million $ 40,250
May 14, 12 AM $ 0.0151
-0.39%
$ 1.09 million $ 40,636
May 13, 11 PM $ 0.0151
-0.34%
$ 1.09 million $ 40,348
May 13, 10 PM $ 0.0152
-1.64%
$ 1.09 million $ 40,276
May 13, 9 PM $ 0.0155
-1.50%
$ 1.11 million $ 40,834
May 13, 8 PM $ 0.0157
+4.31%
$ 1.13 million $ 40,721
May 13, 7 PM $ 0.015
+1.54%
$ 1.08 million $ 37,077
May 13, 6 PM $ 0.0148
-1.08%
$ 1.07 million $ 37,050
May 13, 5 PM $ 0.015
-0.25%
$ 1.08 million $ 35,934
May 13, 4 PM $ 0.015
+0.25%
$ 1.08 million $ 37,975
May 13, 3 PM $ 0.015
-1.36%
$ 1.08 million $ 38,993
May 13, 2 PM $ 0.0152
+0.63%
$ 1.09 million $ 38,842
May 13, 1 PM $ 0.0151
-1.68%
$ 1.09 million $ 36,134
May 13, 12 PM $ 0.0154
+0.13%
$ 1.11 million $ 33,172
May 13, 11 AM $ 0.0154
+0.20%
$ 1.11 million $ 33,765
May 13, 10 AM $ 0.0153
-0.98%
$ 1.1 million $ 34,252
May 13, 9 AM $ 0.0155
+0.74%
$ 1.11 million $ 34,477
May 13, 8 AM $ 0.0154
+0.45%
$ 1.11 million $ 34,597
May 13, 7 AM $ 0.0153
-1.06%
$ 1.1 million $ 39,181
May 13, 6 AM $ 0.0155
+1.71%
$ 1.11 million $ 40,071
May 13, 5 AM $ 0.0152
+0.11%
$ 1.09 million $ 41,325
May 13, 4 AM $ 0.0152
-0.18%
$ 1.09 million $ 39,430
May 13, 3 AM $ 0.0152
-0.87%
$ 1.1 million $ 42,508
May 13, 2 AM $ 0.0154
+0.01%
$ 1.11 million $ 42,995
May 13, 1 AM $ 0.0154
+0.81%
$ 1.11 million $ 43,045
May 13, 12 AM $ 0.0152
-0.20%
$ 1.1 million $ 42,701
May 12, 11 PM $ 0.0153
-0.84%
$ 1.1 million $ 43,064
May 12, 10 PM $ 0.0154
-0.06%
$ 1.11 million $ 42,442
May 12, 9 PM $ 0.0154
-2.45%
$ 1.11 million $ 41,565
May 12, 8 PM $ 0.0158
+3.11%
$ 1.13 million $ 40,697
May 12, 7 PM $ 0.0153
+0.11%
$ 1.1 million $ 32,218
May 12, 6 PM $ 0.0153
-1.26%
$ 1.1 million $ 32,580
May 12, 5 PM $ 0.0155
-0.12%
$ 1.11 million $ 33,370
May 12, 4 PM $ 0.0155
-0.02%
$ 1.11 million $ 33,565
May 12, 3 PM $ 0.0155
+1.43%
$ 1.11 million $ 32,940
May 12, 2 PM $ 0.0153
+0.25%
$ 1.1 million $ 31,511
May 12, 1 PM $ 0.0152
-0.39%
$ 1.1 million $ 31,397
May 12, 12 PM $ 0.0153
-0.49%
$ 1.1 million $ 31,853
May 12, 11 AM $ 0.0154
+1.26%
$ 1.11 million $ 32,847
May 12, 10 AM $ 0.0152
-0.53%
$ 1.09 million $ 35,289
May 12, 9 AM $ 0.0152
+0.76%
$ 1.1 million $ 35,649
May 12, 8 AM $ 0.0151
-0.74%
$ 1.09 million $ 34,945
May 12, 7 AM $ 0.0152
-2.43%
$ 1.1 million $ 31,046