Dynex Historical Data

DNX Page 46
Download
Date Close Price change Market cap Trading volume
Jan 23, 11 AM $ 0.0431
-2.42%
$ 3.1 million $ 218,184
Jan 23, 10 AM $ 0.0442
-1.14%
$ 3.18 million $ 218,510
Jan 23, 9 AM $ 0.0447
-1.54%
$ 3.21 million $ 211,916
Jan 23, 8 AM $ 0.0454
+1.10%
$ 3.26 million $ 212,826
Jan 23, 7 AM $ 0.0449
-1.83%
$ 3.23 million $ 218,909
Jan 23, 6 AM $ 0.0457
-1.19%
$ 3.29 million $ 209,059
Jan 23, 5 AM $ 0.0462
-1.49%
$ 3.33 million $ 208,672
Jan 23, 4 AM $ 0.0469
-0.84%
$ 3.38 million $ 206,007
Jan 23, 3 AM $ 0.0474
+1.04%
$ 3.41 million $ 221,225
Jan 23, 2 AM $ 0.0469
-0.32%
$ 3.37 million $ 221,280
Jan 23, 1 AM $ 0.047
-0.20%
$ 3.39 million $ 218,996
Jan 23, 12 AM $ 0.0471
-0.43%
$ 3.39 million $ 224,041
Jan 22, 11 PM $ 0.0473
-0.41%
$ 3.41 million $ 214,206
Jan 22, 10 PM $ 0.0475
+0.73%
$ 3.42 million $ 214,223
Jan 22, 9 PM $ 0.0472
-1.29%
$ 3.4 million $ 233,494
Jan 22, 8 PM $ 0.0478
-0.51%
$ 3.44 million $ 234,033
Jan 22, 7 PM $ 0.048
-0.57%
$ 3.46 million $ 240,150
Jan 22, 6 PM $ 0.0483
-0.73%
$ 3.48 million $ 243,733
Jan 22, 5 PM $ 0.0488
-0.53%
$ 3.51 million $ 256,912
Jan 22, 4 PM $ 0.0491
-2.04%
$ 3.53 million $ 279,713
Jan 22, 3 PM $ 0.0501
-0.62%
$ 3.6 million $ 300,883
Jan 22, 2 PM $ 0.0504
-1.05%
$ 3.63 million $ 309,794
Jan 22, 1 PM $ 0.0509
+3.88%
$ 3.67 million $ 318,351
Jan 22, 12 PM $ 0.049
-0.48%
$ 3.53 million $ 358,184
Jan 22, 11 AM $ 0.0493
-0.70%
$ 3.55 million $ 371,337
Jan 22, 10 AM $ 0.0496
-0.65%
$ 3.57 million $ 387,123
Jan 22, 9 AM $ 0.0499
-0.40%
$ 3.6 million $ 397,887
Jan 22, 8 AM $ 0.0501
+1.13%
$ 3.61 million $ 396,393
Jan 22, 7 AM $ 0.0496
+2.12%
$ 3.57 million $ 379,999
Jan 22, 6 AM $ 0.0486
-3.08%
$ 3.5 million $ 384,014
Jan 22, 5 AM $ 0.0501
+0.12%
$ 3.61 million $ 385,956
Jan 22, 4 AM $ 0.05
+0.08%
$ 3.6 million $ 385,428
Jan 22, 3 AM $ 0.05
+0.01%
$ 3.6 million $ 386,649
Jan 22, 2 AM $ 0.05
-1.34%
$ 3.6 million $ 417,883
Jan 22, 1 AM $ 0.0507
+1.84%
$ 3.65 million $ 419,148
Jan 22, 12 AM $ 0.0498
-0.17%
$ 3.58 million $ 414,669
Jan 21, 11 PM $ 0.0498
-3.99%
$ 3.59 million $ 419,465
Jan 21, 10 PM $ 0.0519
+1.76%
$ 3.74 million $ 409,096
Jan 21, 9 PM $ 0.051
-1.05%
$ 3.67 million $ 384,895
Jan 21, 8 PM $ 0.0516
-2.72%
$ 3.71 million $ 392,833
Jan 21, 7 PM $ 0.053
-0.93%
$ 3.82 million $ 397,422
Jan 21, 6 PM $ 0.0535
-1.62%
$ 3.85 million $ 401,349
Jan 21, 5 PM $ 0.0544
+0.80%
$ 3.92 million $ 387,967
Jan 21, 4 PM $ 0.054
-1.56%
$ 3.88 million $ 377,299
Jan 21, 3 PM $ 0.0548
-1.24%
$ 3.95 million $ 365,402
Jan 21, 2 PM $ 0.0555
-2.49%
$ 4 million $ 352,433
Jan 21, 1 PM $ 0.0569
+7.34%
$ 4.09 million $ 314,399
Jan 21, 12 PM $ 0.053
+5.48%
$ 3.82 million $ 274,475
Jan 21, 11 AM $ 0.0504
+5.31%
$ 3.55 million $ 309,096
Jan 21, 10 AM $ 0.0478
+3.79%
$ 3.44 million $ 300,517