Dynex Historical Data

DNX Page 45
Download
Date Close Price change Market cap Trading volume
Mar 16, 6 PM $ 0.0257
+0.34%
$ 1.84 million $ 80,532
Mar 16, 5 PM $ 0.0256
-1.36%
$ 1.84 million $ 88,703
Mar 16, 4 PM $ 0.0259
+1.42%
$ 1.87 million $ 119,903
Mar 16, 3 PM $ 0.0256
-2.23%
$ 1.84 million $ 120,470
Mar 16, 2 PM $ 0.0262
+0.89%
$ 1.88 million $ 114,055
Mar 16, 1 PM $ 0.0259
+2.07%
$ 1.88 million $ 141,802
Mar 16, 12 PM $ 0.0254
+0.25%
$ 1.83 million $ 141,816
Mar 16, 11 AM $ 0.0253
-0.98%
$ 1.82 million $ 140,755
Mar 16, 10 AM $ 0.0256
-0.50%
$ 1.84 million $ 117,752
Mar 16, 9 AM $ 0.0257
-0.16%
$ 1.85 million $ 148,631
Mar 16, 8 AM $ 0.0257
-1.21%
$ 1.85 million $ 148,684
Mar 16, 7 AM $ 0.0261
+1.66%
$ 1.88 million $ 151,579
Mar 16, 6 AM $ 0.0256
-0.04%
$ 1.85 million $ 149,052
Mar 16, 5 AM $ 0.0257
+0.00%
$ 1.85 million $ 148,230
Mar 16, 4 AM $ 0.0257
+0.47%
$ 1.85 million $ 145,009
Mar 16, 3 AM $ 0.0255
-1.63%
$ 1.84 million $ 145,103
Mar 16, 2 AM $ 0.026
+1.36%
$ 1.87 million $ 144,510
Mar 16, 1 AM $ 0.0256
-0.07%
$ 1.84 million $ 141,522
Mar 16, 12 AM $ 0.0256
-0.31%
$ 1.84 million $ 141,878
Mar 15, 11 PM $ 0.0257
-0.25%
$ 1.85 million $ 142,301
Mar 15, 10 PM $ 0.0258
-0.95%
$ 1.85 million $ 143,335
Mar 15, 9 PM $ 0.026
+1.42%
$ 1.87 million $ 142,896
Mar 15, 8 PM $ 0.0257
-0.03%
$ 1.85 million $ 138,737
Mar 15, 7 PM $ 0.0257
-0.77%
$ 1.85 million $ 139,117
Mar 15, 6 PM $ 0.0259
+0.91%
$ 1.86 million $ 139,703
Mar 15, 5 PM $ 0.0256
-4.90%
$ 1.84 million $ 132,070
Mar 15, 4 PM $ 0.0269
+0.11%
$ 1.94 million $ 96,995
Mar 15, 3 PM $ 0.0269
-0.15%
$ 1.94 million $ 97,910
Mar 15, 2 PM $ 0.027
-0.13%
$ 1.94 million $ 98,732
Mar 15, 1 PM $ 0.027
+0.29%
$ 1.94 million $ 102,043
Mar 15, 12 PM $ 0.0269
-0.18%
$ 1.94 million $ 101,649
Mar 15, 11 AM $ 0.027
+0.17%
$ 1.94 million $ 100,937
Mar 15, 10 AM $ 0.0269
+1.34%
$ 1.94 million $ 100,413
Mar 15, 9 AM $ 0.0266
+0.81%
$ 1.91 million $ 98,328
Mar 15, 8 AM $ 0.0263
+0.61%
$ 1.9 million $ 98,091
Mar 15, 7 AM $ 0.0262
-0.75%
$ 1.88 million $ 95,171
Mar 15, 6 AM $ 0.0264
-0.55%
$ 1.9 million $ 96,180
Mar 15, 5 AM $ 0.0265
-1.02%
$ 1.91 million $ 96,132
Mar 15, 4 AM $ 0.0268
-0.70%
$ 1.93 million $ 96,717
Mar 15, 3 AM $ 0.027
-0.09%
$ 1.94 million $ 96,378
Mar 15, 2 AM $ 0.027
+0.70%
$ 1.94 million $ 96,510
Mar 15, 1 AM $ 0.0268
-0.76%
$ 1.93 million $ 96,423
Mar 15, 12 AM $ 0.027
-0.01%
$ 1.94 million $ 96,411
Mar 14, 11 PM $ 0.027
+0.90%
$ 1.94 million $ 98,233
Mar 14, 10 PM $ 0.0268
-0.58%
$ 1.93 million $ 97,209
Mar 14, 9 PM $ 0.0269
-0.33%
$ 1.94 million $ 98,351
Mar 14, 8 PM $ 0.027
+0.13%
$ 1.94 million $ 99,642
Mar 14, 7 PM $ 0.027
-0.32%
$ 1.94 million $ 104,193
Mar 14, 6 PM $ 0.0271
+0.71%
$ 1.95 million $ 110,760
Mar 14, 5 PM $ 0.0269
-0.40%
$ 1.93 million $ 112,827