Dynex Historical Data

DNX Page 44
Download
Date Close Price change Market cap Trading volume
Jan 27, 1 PM $ 0.0402
+0.96%
$ 2.9 million $ 89,949
Jan 27, 12 PM $ 0.0398
-0.35%
$ 2.86 million $ 89,865
Jan 27, 11 AM $ 0.0399
+0.02%
$ 2.87 million $ 89,537
Jan 27, 10 AM $ 0.0399
-0.46%
$ 2.87 million $ 90,272
Jan 27, 9 AM $ 0.0401
-0.69%
$ 2.89 million $ 76,845
Jan 27, 8 AM $ 0.0403
+0.61%
$ 2.9 million $ 141,445
Jan 27, 7 AM $ 0.0401
-1.27%
$ 2.89 million $ 141,001
Jan 27, 6 AM $ 0.0406
-0.44%
$ 2.92 million $ 141,036
Jan 27, 5 AM $ 0.0408
+1.78%
$ 2.94 million $ 141,862
Jan 27, 4 AM $ 0.0401
+0.03%
$ 2.89 million $ 143,667
Jan 27, 3 AM $ 0.0401
-0.42%
$ 2.88 million $ 144,035
Jan 27, 2 AM $ 0.0402
-1.10%
$ 2.9 million $ 146,875
Jan 27, 1 AM $ 0.0407
-0.85%
$ 2.93 million $ 149,684
Jan 27, 12 AM $ 0.041
+0.11%
$ 2.95 million $ 150,656
Jan 26, 11 PM $ 0.041
+0.48%
$ 2.95 million $ 150,646
Jan 26, 10 PM $ 0.0408
-0.52%
$ 2.94 million $ 148,132
Jan 26, 9 PM $ 0.041
+0.34%
$ 2.95 million $ 151,243
Jan 26, 8 PM $ 0.0409
-0.18%
$ 2.94 million $ 150,456
Jan 26, 7 PM $ 0.0409
-0.13%
$ 2.95 million $ 157,742
Jan 26, 6 PM $ 0.041
+0.42%
$ 2.95 million $ 157,678
Jan 26, 5 PM $ 0.0408
+0.63%
$ 2.94 million $ 157,938
Jan 26, 4 PM $ 0.0406
-0.32%
$ 2.92 million $ 156,736
Jan 26, 3 PM $ 0.0407
-0.86%
$ 2.93 million $ 163,731
Jan 26, 2 PM $ 0.041
+1.16%
$ 2.93 million $ 160,810
Jan 26, 1 PM $ 0.0406
+0.17%
$ 2.92 million $ 159,216
Jan 26, 12 PM $ 0.0405
-1.45%
$ 2.91 million $ 158,917
Jan 26, 11 AM $ 0.0411
-1.37%
$ 2.96 million $ 151,841
Jan 26, 10 AM $ 0.0416
-0.05%
$ 3.02 million $ 149,158
Jan 26, 9 AM $ 0.0417
+0.12%
$ 3 million $ 149,014
Jan 26, 8 AM $ 0.0416
-0.38%
$ 3 million $ 149,257
Jan 26, 7 AM $ 0.0418
-0.82%
$ 3.01 million $ 149,088
Jan 26, 6 AM $ 0.0421
-0.11%
$ 3.03 million $ 149,273
Jan 26, 5 AM $ 0.0422
-0.91%
$ 3.04 million $ 144,857
Jan 26, 4 AM $ 0.0426
-0.76%
$ 3.06 million $ 143,263
Jan 26, 3 AM $ 0.0429
+0.11%
$ 3.09 million $ 171,705
Jan 26, 2 AM $ 0.0429
+0.39%
$ 3.08 million $ 172,286
Jan 26, 1 AM $ 0.0427
+0.58%
$ 3.07 million $ 174,368
Jan 26, 12 AM $ 0.0424
-1.86%
$ 3.05 million $ 179,691
Jan 25, 11 PM $ 0.0432
-0.60%
$ 3.11 million $ 189,565
Jan 25, 10 PM $ 0.0435
+2.20%
$ 3.13 million $ 189,215
Jan 25, 9 PM $ 0.0426
+0.18%
$ 3.06 million $ 177,509
Jan 25, 8 PM $ 0.0425
-2.81%
$ 3.06 million $ 178,937
Jan 25, 7 PM $ 0.0437
-0.76%
$ 3.15 million $ 180,418
Jan 25, 6 PM $ 0.0441
-1.42%
$ 3.18 million $ 179,964
Jan 25, 5 PM $ 0.0448
+0.14%
$ 3.22 million $ 180,294
Jan 25, 4 PM $ 0.0447
-1.46%
$ 3.22 million $ 181,896
Jan 25, 3 PM $ 0.0454
-0.69%
$ 3.28 million $ 167,193
Jan 25, 2 PM $ 0.0457
+0.02%
$ 3.29 million $ 164,486
Jan 25, 1 PM $ 0.0457
-0.22%
$ 3.29 million $ 172,993
Jan 25, 12 PM $ 0.0458
-0.23%
$ 3.29 million $ 176,244