Dynex Historical Data

DNX Page 45
Download
Date Close Price change Market cap Trading volume
Jan 25, 12 PM $ 0.0458
-0.23%
$ 3.29 million $ 176,244
Jan 25, 11 AM $ 0.0459
-0.15%
$ 3.3 million $ 188,940
Jan 25, 10 AM $ 0.0459
+0.80%
$ 3.3 million $ 194,740
Jan 25, 9 AM $ 0.0455
-0.32%
$ 3.28 million $ 192,445
Jan 25, 8 AM $ 0.0457
-0.23%
$ 3.29 million $ 195,096
Jan 25, 7 AM $ 0.0458
-1.50%
$ 3.3 million $ 201,677
Jan 25, 6 AM $ 0.0465
-0.37%
$ 3.35 million $ 201,383
Jan 25, 5 AM $ 0.0467
-0.46%
$ 3.36 million $ 223,511
Jan 25, 4 AM $ 0.0469
-0.52%
$ 3.37 million $ 222,865
Jan 25, 3 AM $ 0.0472
-0.18%
$ 3.39 million $ 221,702
Jan 25, 2 AM $ 0.0472
+1.83%
$ 3.4 million $ 222,998
Jan 25, 1 AM $ 0.0464
-0.52%
$ 3.34 million $ 217,893
Jan 25, 12 AM $ 0.0466
+0.50%
$ 3.36 million $ 213,009
Jan 24, 11 PM $ 0.0464
-0.08%
$ 3.34 million $ 208,241
Jan 24, 10 PM $ 0.0465
-1.01%
$ 3.34 million $ 211,092
Jan 24, 9 PM $ 0.0469
+0.48%
$ 3.38 million $ 213,031
Jan 24, 8 PM $ 0.0468
+1.43%
$ 3.37 million $ 214,865
Jan 24, 7 PM $ 0.0461
+0.10%
$ 3.32 million $ 200,191
Jan 24, 6 PM $ 0.0461
+0.31%
$ 3.32 million $ 215,481
Jan 24, 5 PM $ 0.0459
+1.71%
$ 3.31 million $ 228,810
Jan 24, 4 PM $ 0.0452
-1.83%
$ 3.25 million $ 233,064
Jan 24, 3 PM $ 0.046
-0.52%
$ 3.31 million $ 249,103
Jan 24, 2 PM $ 0.0462
+2.16%
$ 3.33 million $ 249,394
Jan 24, 1 PM $ 0.0452
+0.04%
$ 3.26 million $ 250,294
Jan 24, 12 PM $ 0.0452
-0.81%
$ 3.25 million $ 245,667
Jan 24, 11 AM $ 0.0456
-3.23%
$ 3.28 million $ 229,083
Jan 24, 10 AM $ 0.0471
-0.80%
$ 3.36 million $ 218,312
Jan 24, 9 AM $ 0.0475
-1.90%
$ 3.42 million $ 225,254
Jan 24, 8 AM $ 0.0484
+0.72%
$ 3.48 million $ 223,680
Jan 24, 7 AM $ 0.0481
-0.09%
$ 3.46 million $ 236,396
Jan 24, 6 AM $ 0.0481
+0.93%
$ 3.46 million $ 248,403
Jan 24, 5 AM $ 0.0477
-0.13%
$ 3.43 million $ 250,828
Jan 24, 4 AM $ 0.0477
-0.70%
$ 3.43 million $ 254,780
Jan 24, 3 AM $ 0.0481
+0.05%
$ 3.46 million $ 258,481
Jan 24, 2 AM $ 0.048
-0.54%
$ 3.46 million $ 255,038
Jan 24, 1 AM $ 0.0483
-0.17%
$ 3.48 million $ 257,774
Jan 24, 12 AM $ 0.0484
+0.77%
$ 3.48 million $ 255,796
Jan 23, 11 PM $ 0.048
-0.24%
$ 3.45 million $ 258,815
Jan 23, 10 PM $ 0.0481
+0.04%
$ 3.46 million $ 264,783
Jan 23, 9 PM $ 0.0481
+0.50%
$ 3.46 million $ 272,734
Jan 23, 8 PM $ 0.0478
-0.21%
$ 3.44 million $ 272,010
Jan 23, 7 PM $ 0.0479
+2.07%
$ 3.45 million $ 274,924
Jan 23, 6 PM $ 0.0467
-1.06%
$ 3.36 million $ 258,250
Jan 23, 5 PM $ 0.0472
+3.33%
$ 3.39 million $ 246,350
Jan 23, 4 PM $ 0.0456
+4.47%
$ 3.28 million $ 237,881
Jan 23, 3 PM $ 0.0437
+2.07%
$ 3.14 million $ 219,089
Jan 23, 2 PM $ 0.043
-0.33%
$ 3.09 million $ 217,790
Jan 23, 1 PM $ 0.0431
+1.02%
$ 3.11 million $ 217,471
Jan 23, 12 PM $ 0.0427
-0.93%
$ 3.08 million $ 226,788
Jan 23, 11 AM $ 0.0431
-2.42%
$ 3.1 million $ 218,184