Dynex Historical Data

DNX Page 42
Download
Date Close Price change Market cap Trading volume
Jan 31, 2 PM $ 0.041
+0.09%
$ 2.95 million $ 217,303
Jan 31, 1 PM $ 0.041
-2.55%
$ 2.95 million $ 214,730
Jan 31, 12 PM $ 0.0421
+0.65%
$ 3.03 million $ 220,496
Jan 31, 11 AM $ 0.0418
-1.79%
$ 3.01 million $ 220,833
Jan 31, 10 AM $ 0.0425
+1.04%
$ 3.07 million $ 213,876
Jan 31, 9 AM $ 0.0421
-1.43%
$ 3.03 million $ 206,650
Jan 31, 8 AM $ 0.0427
-2.03%
$ 3.08 million $ 207,758
Jan 31, 7 AM $ 0.0436
-0.89%
$ 3.14 million $ 207,160
Jan 31, 6 AM $ 0.044
+0.12%
$ 3.16 million $ 208,682
Jan 31, 5 AM $ 0.0439
-1.94%
$ 3.16 million $ 207,726
Jan 31, 4 AM $ 0.0448
+0.42%
$ 3.22 million $ 195,950
Jan 31, 3 AM $ 0.0446
-0.72%
$ 3.21 million $ 197,770
Jan 31, 2 AM $ 0.0449
-1.08%
$ 3.23 million $ 198,932
Jan 31, 1 AM $ 0.0454
-2.08%
$ 3.27 million $ 187,081
Jan 31, 12 AM $ 0.046
+3.26%
$ 3.31 million $ 189,686
Jan 30, 11 PM $ 0.0446
-0.86%
$ 3.21 million $ 189,281
Jan 30, 10 PM $ 0.045
+0.32%
$ 3.24 million $ 190,012
Jan 30, 9 PM $ 0.0448
+1.55%
$ 3.23 million $ 203,038
Jan 30, 8 PM $ 0.0442
+0.00%
$ 3.18 million $ 194,466
Jan 30, 7 PM $ 0.0441
-0.10%
$ 3.18 million $ 195,170
Jan 30, 6 PM $ 0.0442
+0.95%
$ 3.18 million $ 208,607
Jan 30, 5 PM $ 0.0438
-0.36%
$ 3.16 million $ 201,600
Jan 30, 4 PM $ 0.044
-0.67%
$ 3.17 million $ 203,682
Jan 30, 3 PM $ 0.0443
+1.03%
$ 3.19 million $ 210,707
Jan 30, 2 PM $ 0.0439
-0.61%
$ 3.16 million $ 222,131
Jan 30, 1 PM $ 0.0442
+4.32%
$ 3.18 million $ 225,818
Jan 30, 12 PM $ 0.0423
-0.40%
$ 3.05 million $ 222,757
Jan 30, 11 AM $ 0.0425
-0.12%
$ 3.07 million $ 224,232
Jan 30, 10 AM $ 0.0425
-1.60%
$ 3.06 million $ 230,292
Jan 30, 9 AM $ 0.0432
-0.44%
$ 3.11 million $ 228,164
Jan 30, 8 AM $ 0.0434
-0.99%
$ 3.12 million $ 231,588
Jan 30, 7 AM $ 0.0438
-0.40%
$ 3.17 million $ 241,794
Jan 30, 6 AM $ 0.044
+0.20%
$ 3.16 million $ 238,613
Jan 30, 5 AM $ 0.0439
-0.60%
$ 3.16 million $ 241,239
Jan 30, 4 AM $ 0.0441
-1.56%
$ 3.18 million $ 243,852
Jan 30, 3 AM $ 0.0448
+1.32%
$ 3.23 million $ 236,617
Jan 30, 2 AM $ 0.0443
-1.46%
$ 3.19 million $ 235,502
Jan 30, 1 AM $ 0.0449
-0.48%
$ 3.23 million $ 233,743
Jan 30, 12 AM $ 0.0451
-0.16%
$ 3.25 million $ 232,876
Jan 29, 11 PM $ 0.0453
-1.59%
$ 3.31 million $ 237,088
Jan 29, 10 PM $ 0.046
+0.17%
$ 3.31 million $ 238,126
Jan 29, 9 PM $ 0.0459
+0.01%
$ 3.31 million $ 227,424
Jan 29, 8 PM $ 0.046
-0.33%
$ 3.31 million $ 227,159
Jan 29, 7 PM $ 0.046
+3.15%
$ 3.31 million $ 228,901
Jan 29, 6 PM $ 0.0446
-0.67%
$ 3.21 million $ 216,097
Jan 29, 5 PM $ 0.0449
+2.21%
$ 3.23 million $ 230,637
Jan 29, 4 PM $ 0.0439
+2.37%
$ 3.16 million $ 257,096
Jan 29, 3 PM $ 0.0428
-2.74%
$ 3.08 million $ 261,139
Jan 29, 2 PM $ 0.044
+2.76%
$ 3.17 million $ 248,992
Jan 29, 1 PM $ 0.0429
+2.95%
$ 3.09 million $ 237,060