Dynex Historical Data

DNX Page 43
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 12 PM $ 0.0416
-0.90%
$ 3 million $ 240,737
Jan 29, 11 AM $ 0.042
-1.62%
$ 3.02 million $ 242,364
Jan 29, 10 AM $ 0.0427
-0.30%
$ 3.07 million $ 245,549
Jan 29, 9 AM $ 0.0428
-2.27%
$ 3.08 million $ 244,955
Jan 29, 8 AM $ 0.0438
-2.10%
$ 3.16 million $ 258,279
Jan 29, 7 AM $ 0.0448
-0.56%
$ 3.22 million $ 247,128
Jan 29, 6 AM $ 0.045
+0.15%
$ 3.24 million $ 247,136
Jan 29, 5 AM $ 0.045
-1.40%
$ 3.24 million $ 247,188
Jan 29, 4 AM $ 0.0456
-2.88%
$ 3.28 million $ 243,261
Jan 29, 3 AM $ 0.047
+2.76%
$ 3.38 million $ 247,320
Jan 29, 2 AM $ 0.0457
-1.11%
$ 3.29 million $ 257,210
Jan 29, 1 AM $ 0.0462
-2.79%
$ 3.33 million $ 256,585
Jan 29, 12 AM $ 0.0476
+2.74%
$ 3.42 million $ 256,874
Jan 28, 11 PM $ 0.0463
-1.97%
$ 3.33 million $ 253,082
Jan 28, 10 PM $ 0.0472
-0.83%
$ 3.4 million $ 246,179
Jan 28, 9 PM $ 0.0477
-1.78%
$ 3.43 million $ 242,287
Jan 28, 8 PM $ 0.0485
-0.13%
$ 3.49 million $ 244,016
Jan 28, 7 PM $ 0.0486
+1.28%
$ 3.48 million $ 237,542
Jan 28, 6 PM $ 0.048
-3.84%
$ 3.45 million $ 234,884
Jan 28, 5 PM $ 0.0499
+10.08%
$ 3.59 million $ 217,055
Jan 28, 4 PM $ 0.0453
+6.36%
$ 3.26 million $ 191,762
Jan 28, 3 PM $ 0.0426
-2.86%
$ 3.07 million $ 178,423
Jan 28, 2 PM $ 0.0439
+0.40%
$ 3.16 million $ 149,889
Jan 28, 1 PM $ 0.0437
+6.42%
$ 3.14 million $ 148,267
Jan 28, 12 PM $ 0.041
+1.48%
$ 2.95 million $ 168,701
Jan 28, 11 AM $ 0.0404
+2.41%
$ 2.91 million $ 166,940
Jan 28, 10 AM $ 0.0395
-1.40%
$ 2.85 million $ 161,551
Jan 28, 9 AM $ 0.0401
-0.41%
$ 2.89 million $ 159,835
Jan 28, 8 AM $ 0.0403
-2.02%
$ 2.9 million $ 159,194
Jan 28, 7 AM $ 0.0411
-0.08%
$ 2.95 million $ 160,515
Jan 28, 6 AM $ 0.0411
-1.44%
$ 2.96 million $ 160,702
Jan 28, 5 AM $ 0.0417
-0.18%
$ 3 million $ 159,836
Jan 28, 4 AM $ 0.0418
-1.54%
$ 3.01 million $ 160,366
Jan 28, 3 AM $ 0.0425
+5.70%
$ 3.06 million $ 157,025
Jan 28, 2 AM $ 0.0402
+0.32%
$ 2.89 million $ 155,263
Jan 28, 1 AM $ 0.04
+0.39%
$ 2.88 million $ 89,353
Jan 28, 12 AM $ 0.0399
+0.31%
$ 2.87 million $ 86,238
Jan 27, 11 PM $ 0.0398
-0.64%
$ 2.86 million $ 85,263
Jan 27, 10 PM $ 0.04
-0.04%
$ 2.88 million $ 85,484
Jan 27, 9 PM $ 0.04
+0.42%
$ 2.88 million $ 86,218
Jan 27, 8 PM $ 0.0398
+0.13%
$ 2.87 million $ 85,845
Jan 27, 7 PM $ 0.0398
-1.13%
$ 2.86 million $ 85,193
Jan 27, 6 PM $ 0.0402
+1.14%
$ 2.9 million $ 86,577
Jan 27, 5 PM $ 0.0398
-0.85%
$ 2.86 million $ 86,909
Jan 27, 4 PM $ 0.0402
+0.82%
$ 2.89 million $ 87,713
Jan 27, 3 PM $ 0.0399
+0.55%
$ 2.87 million $ 89,409
Jan 27, 2 PM $ 0.0396
-1.31%
$ 2.85 million $ 90,417
Jan 27, 1 PM $ 0.0402
+0.96%
$ 2.9 million $ 89,949