Dynex Historical Data

DNX Page 47
Download
Date Close Price change Market cap Trading volume
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
Jan 21, 9 AM $ 0.0461
-1.80%
$ 3.32 million $ 292,604
Jan 21, 8 AM $ 0.047
-0.42%
$ 3.38 million $ 332,551
Jan 21, 7 AM $ 0.0472
+0.32%
$ 3.4 million $ 335,894
Jan 21, 6 AM $ 0.047
+0.07%
$ 3.38 million $ 334,471
Jan 21, 5 AM $ 0.0469
-1.32%
$ 3.38 million $ 330,569
Jan 21, 4 AM $ 0.0476
-1.16%
$ 3.43 million $ 330,088
Jan 21, 3 AM $ 0.0485
+1.31%
$ 3.49 million $ 339,085
Jan 21, 2 AM $ 0.0479
-0.36%
$ 3.45 million $ 338,916
Jan 21, 1 AM $ 0.048
+0.04%
$ 3.46 million $ 341,165
Jan 21, 12 AM $ 0.048
+0.26%
$ 3.46 million $ 341,170
Jan 20, 11 PM $ 0.0479
+0.06%
$ 3.45 million $ 334,709
Jan 20, 10 PM $ 0.0479
-0.01%
$ 3.45 million $ 337,267
Jan 20, 9 PM $ 0.0479
-0.05%
$ 3.45 million $ 364,883
Jan 20, 8 PM $ 0.0479
+1.53%
$ 3.45 million $ 356,791
Jan 20, 7 PM $ 0.0473
+0.68%
$ 3.4 million $ 351,858
Jan 20, 6 PM $ 0.047
-1.84%
$ 3.38 million $ 345,160
Jan 20, 5 PM $ 0.0479
+0.03%
$ 3.45 million $ 344,285
Jan 20, 4 PM $ 0.0479
+3.00%
$ 3.44 million $ 333,359
Jan 20, 3 PM $ 0.0465
-0.14%
$ 3.34 million $ 332,727
Jan 20, 2 PM $ 0.0465
-0.61%
$ 3.35 million $ 336,380
Jan 20, 1 PM $ 0.0468
-1.33%
$ 3.37 million $ 328,144
Jan 20, 12 PM $ 0.0474
-3.52%
$ 3.42 million $ 328,076
Jan 20, 11 AM $ 0.0492
-3.20%
$ 3.54 million $ 309,419
Jan 20, 10 AM $ 0.0509
-0.83%
$ 3.69 million $ 298,657
Jan 20, 9 AM $ 0.0513
-1.83%
$ 3.69 million $ 289,568
Jan 20, 8 AM $ 0.0523
-0.51%
$ 3.76 million $ 249,211
Jan 20, 7 AM $ 0.0524
+2.64%
$ 3.77 million $ 257,204
Jan 20, 6 AM $ 0.0511
-1.19%
$ 3.68 million $ 306,686
Jan 20, 5 AM $ 0.0517
-0.32%
$ 3.72 million $ 323,008
Jan 20, 4 AM $ 0.0519
+0.62%
$ 3.74 million $ 330,191
Jan 20, 3 AM $ 0.0516
+0.36%
$ 3.71 million $ 328,858
Jan 20, 2 AM $ 0.0514
-0.92%
$ 3.7 million $ 341,186
Jan 20, 1 AM $ 0.0519
-1.50%
$ 3.74 million $ 345,888
Jan 20, 12 AM $ 0.0527
-1.91%
$ 3.8 million $ 360,186
Jan 19, 11 PM $ 0.0538
+1.44%
$ 3.87 million $ 389,144
Jan 19, 10 PM $ 0.053
-3.79%
$ 3.82 million $ 400,820
Jan 19, 9 PM $ 0.0551
+1.98%
$ 3.96 million $ 370,373
Jan 19, 8 PM $ 0.054
-3.40%
$ 3.89 million $ 368,695
Jan 19, 7 PM $ 0.0559
+0.44%
$ 4.03 million $ 364,106
Jan 19, 6 PM $ 0.0557
-0.23%
$ 4.01 million $ 364,977
Jan 19, 5 PM $ 0.0558
+0.16%
$ 4.02 million $ 365,701
Jan 19, 4 PM $ 0.0557
+2.71%
$ 4.01 million $ 365,990
Jan 19, 3 PM $ 0.0542
-2.01%
$ 3.9 million $ 363,043
Jan 19, 2 PM $ 0.0554
+0.70%
$ 3.98 million $ 356,765
Jan 19, 1 PM $ 0.055
+3.10%
$ 3.96 million $ 370,847
Jan 19, 12 PM $ 0.0533
-1.71%
$ 3.84 million $ 347,693
Jan 19, 11 AM $ 0.0543
-0.19%
$ 3.91 million $ 341,603
Jan 19, 10 AM $ 0.0544
+0.04%
$ 3.91 million $ 343,208