Dynex Historical Data

DNX Page 41
Download
Date Close Price change Market cap Trading volume
Feb 2, 3 PM $ 0.0389
+0.14%
$ 2.8 million $ 162,411
Feb 2, 2 PM $ 0.0389
+0.52%
$ 2.8 million $ 167,750
Feb 2, 1 PM $ 0.0387
-0.06%
$ 2.79 million $ 171,624
Feb 2, 12 PM $ 0.0387
-0.06%
$ 2.79 million $ 167,127
Feb 2, 11 AM $ 0.0388
-0.52%
$ 2.79 million $ 168,158
Feb 2, 10 AM $ 0.039
+7.68%
$ 2.81 million $ 177,170
Feb 2, 9 AM $ 0.0362
-0.77%
$ 2.61 million $ 161,436
Feb 2, 8 AM $ 0.0365
-0.25%
$ 2.63 million $ 163,340
Feb 2, 7 AM $ 0.0366
+0.09%
$ 2.63 million $ 161,966
Feb 2, 6 AM $ 0.0365
-1.52%
$ 2.63 million $ 161,036
Feb 2, 5 AM $ 0.0371
-2.50%
$ 2.67 million $ 162,572
Feb 2, 4 AM $ 0.0381
+0.24%
$ 2.74 million $ 163,071
Feb 2, 3 AM $ 0.0379
-0.35%
$ 2.73 million $ 160,641
Feb 2, 2 AM $ 0.0381
-1.86%
$ 2.72 million $ 170,401
Feb 2, 1 AM $ 0.0388
-0.65%
$ 2.79 million $ 165,476
Feb 2, 12 AM $ 0.0391
+1.05%
$ 2.81 million $ 167,223
Feb 1, 11 PM $ 0.0387
-0.89%
$ 2.78 million $ 168,720
Feb 1, 10 PM $ 0.039
-1.63%
$ 2.81 million $ 169,907
Feb 1, 9 PM $ 0.0397
-0.58%
$ 2.86 million $ 169,356
Feb 1, 8 PM $ 0.0399
+0.85%
$ 2.87 million $ 173,657
Feb 1, 7 PM $ 0.0396
-2.83%
$ 2.85 million $ 169,235
Feb 1, 6 PM $ 0.0407
-1.31%
$ 2.93 million $ 184,605
Feb 1, 5 PM $ 0.0412
-0.04%
$ 2.97 million $ 205,157
Feb 1, 4 PM $ 0.0413
-0.54%
$ 2.97 million $ 228,244
Feb 1, 3 PM $ 0.0415
+2.05%
$ 2.99 million $ 242,940
Feb 1, 2 PM $ 0.0407
+3.41%
$ 2.93 million $ 240,759
Feb 1, 1 PM $ 0.0393
-0.16%
$ 2.83 million $ 245,537
Feb 1, 12 PM $ 0.0394
-1.24%
$ 2.83 million $ 247,532
Feb 1, 11 AM $ 0.0399
-1.21%
$ 2.87 million $ 244,083
Feb 1, 10 AM $ 0.0404
-0.28%
$ 2.91 million $ 239,863
Feb 1, 9 AM $ 0.0405
+0.14%
$ 2.91 million $ 247,869
Feb 1, 8 AM $ 0.0404
-0.52%
$ 2.92 million $ 254,292
Feb 1, 7 AM $ 0.0406
-0.08%
$ 2.92 million $ 255,096
Feb 1, 6 AM $ 0.0407
-1.28%
$ 2.93 million $ 255,489
Feb 1, 5 AM $ 0.0412
+0.27%
$ 2.96 million $ 254,674
Feb 1, 4 AM $ 0.0411
-0.12%
$ 2.96 million $ 251,559
Feb 1, 3 AM $ 0.0411
+0.23%
$ 2.96 million $ 251,836
Feb 1, 2 AM $ 0.041
-0.26%
$ 2.95 million $ 268,751
Feb 1, 1 AM $ 0.0411
-0.80%
$ 2.96 million $ 284,246
Feb 1, 12 AM $ 0.0415
+1.27%
$ 2.98 million $ 282,414
Jan 31, 11 PM $ 0.0409
+0.28%
$ 2.95 million $ 286,289
Jan 31, 10 PM $ 0.0409
+0.18%
$ 2.94 million $ 283,174
Jan 31, 9 PM $ 0.0408
+0.84%
$ 2.94 million $ 282,290
Jan 31, 8 PM $ 0.0405
-0.65%
$ 2.93 million $ 284,263
Jan 31, 7 PM $ 0.0407
+0.78%
$ 2.93 million $ 287,059
Jan 31, 6 PM $ 0.0404
-3.37%
$ 2.91 million $ 273,394
Jan 31, 5 PM $ 0.0418
-1.91%
$ 3.01 million $ 259,469
Jan 31, 4 PM $ 0.0426
+1.86%
$ 3.07 million $ 236,307
Jan 31, 3 PM $ 0.0419
+2.13%
$ 3.01 million $ 223,621
Jan 31, 2 PM $ 0.041
+0.09%
$ 2.95 million $ 217,303