Dynex Historical Data

DNX Page 45
Download
Date Close Price change Market cap Trading volume
May 6, 5 AM $ 0.0176
-0.55%
$ 1.27 million $ 47,967
May 6, 4 AM $ 0.0177
+0.25%
$ 1.27 million $ 48,331
May 6, 3 AM $ 0.0176
+0.27%
$ 1.27 million $ 50,937
May 6, 2 AM $ 0.0176
-0.73%
$ 1.27 million $ 51,129
May 6, 1 AM $ 0.0177
-1.69%
$ 1.28 million $ 52,394
May 6, 12 AM $ 0.018
+0.01%
$ 1.3 million $ 48,214
May 5, 11 PM $ 0.018
-0.57%
$ 1.3 million $ 48,150
May 5, 10 PM $ 0.0181
-1.77%
$ 1.3 million $ 48,395
May 5, 9 PM $ 0.0185
+1.47%
$ 1.33 million $ 47,467
May 5, 8 PM $ 0.0182
+0.91%
$ 1.31 million $ 44,378
May 5, 7 PM $ 0.018
-0.63%
$ 1.3 million $ 43,798
May 5, 6 PM $ 0.0181
+0.23%
$ 1.31 million $ 44,051
May 5, 5 PM $ 0.0181
+3.50%
$ 1.3 million $ 42,885
May 5, 4 PM $ 0.0175
-0.82%
$ 1.26 million $ 40,523
May 5, 3 PM $ 0.0176
+3.78%
$ 1.27 million $ 42,155
May 5, 2 PM $ 0.017
+0.18%
$ 1.22 million $ 37,605
May 5, 1 PM $ 0.017
+0.23%
$ 1.22 million $ 40,291
May 5, 12 PM $ 0.0169
+3.72%
$ 1.22 million $ 42,159
May 5, 11 AM $ 0.0163
+0.18%
$ 1.17 million $ 39,098
May 5, 10 AM $ 0.0163
+0.02%
$ 1.17 million $ 40,625
May 5, 9 AM $ 0.0163
+0.52%
$ 1.17 million $ 41,848
May 5, 8 AM $ 0.0162
-1.15%
$ 1.17 million $ 41,910
May 5, 7 AM $ 0.0164
-1.08%
$ 1.18 million $ 41,477
May 5, 6 AM $ 0.0166
-0.01%
$ 1.19 million $ 40,258
May 5, 5 AM $ 0.0166
-1.40%
$ 1.19 million $ 41,437
May 5, 4 AM $ 0.0168
+2.17%
$ 1.21 million $ 42,267
May 5, 3 AM $ 0.0164
-0.43%
$ 1.18 million $ 44,163
May 5, 2 AM $ 0.0165
+3.27%
$ 1.19 million $ 47,626
May 5, 1 AM $ 0.016
-0.01%
$ 1.15 million $ 45,577
May 5, 12 AM $ 0.016
+0.02%
$ 1.15 million $ 45,585
May 4, 11 PM $ 0.016
-0.52%
$ 1.15 million $ 45,681
May 4, 10 PM $ 0.0161
+0.57%
$ 1.16 million $ 45,252
May 4, 9 PM $ 0.016
-0.44%
$ 1.15 million $ 44,999
May 4, 8 PM $ 0.0161
+0.58%
$ 1.16 million $ 44,162
May 4, 7 PM $ 0.016
-0.61%
$ 1.15 million $ 43,787
May 4, 6 PM $ 0.0161
-0.01%
$ 1.16 million $ 43,694
May 4, 5 PM $ 0.0161
+2.26%
$ 1.16 million $ 42,725
May 4, 4 PM $ 0.0157
+0.83%
$ 1.13 million $ 41,572
May 4, 3 PM $ 0.0156
+2.49%
$ 1.12 million $ 38,680
May 4, 2 PM $ 0.0152
+0.03%
$ 1.09 million $ 28,049
May 4, 1 PM $ 0.0152
-1.24%
$ 1.09 million $ 25,572
May 4, 12 PM $ 0.0154
+0.09%
$ 1.11 million $ 22,361
May 4, 11 AM $ 0.0154
+0.61%
$ 1.11 million $ 23,052
May 4, 10 AM $ 0.0153
+0.86%
$ 1.1 million $ 22,168
May 4, 9 AM $ 0.0152
-0.13%
$ 1.09 million $ 24,032
May 4, 8 AM $ 0.0152
-1.53%
$ 1.09 million $ 24,234
May 4, 7 AM $ 0.0154
+0.81%
$ 1.11 million $ 24,063
May 4, 6 AM $ 0.0153
+0.78%
$ 1.1 million $ 23,776
May 4, 5 AM $ 0.0152
+1.05%
$ 1.09 million $ 22,715
May 4, 4 AM $ 0.015
-1.79%
$ 1.08 million $ 21,826