Dynex Historical Data

DNX Page 47
Download
Date Close Price change Market cap Trading volume
Mar 12, 4 PM $ 0.0261
-1.60%
$ 1.88 million $ 107,968
Mar 12, 3 PM $ 0.0266
-1.60%
$ 1.91 million $ 106,698
Mar 12, 2 PM $ 0.0269
-0.19%
$ 1.94 million $ 108,345
Mar 12, 1 PM $ 0.027
-0.33%
$ 1.94 million $ 108,841
Mar 12, 12 PM $ 0.0271
+4.62%
$ 1.95 million $ 108,022
Mar 12, 11 AM $ 0.0259
-0.51%
$ 1.86 million $ 98,776
Mar 12, 10 AM $ 0.026
-0.18%
$ 1.87 million $ 98,978
Mar 12, 9 AM $ 0.026
-1.09%
$ 1.87 million $ 100,355
Mar 12, 8 AM $ 0.0263
-0.23%
$ 1.89 million $ 100,215
Mar 12, 7 AM $ 0.0264
-0.17%
$ 1.9 million $ 100,692
Mar 12, 6 AM $ 0.0264
+0.29%
$ 1.9 million $ 100,401
Mar 12, 5 AM $ 0.0264
-0.72%
$ 1.9 million $ 107,068
Mar 12, 4 AM $ 0.0265
-0.78%
$ 1.91 million $ 106,759
Mar 12, 3 AM $ 0.0268
-1.27%
$ 1.93 million $ 106,405
Mar 12, 2 AM $ 0.0271
+0.14%
$ 1.95 million $ 109,163
Mar 12, 1 AM $ 0.0271
+0.95%
$ 1.95 million $ 111,301
Mar 12, 12 AM $ 0.027
+1.89%
$ 1.94 million $ 111,024
Mar 11, 11 PM $ 0.0265
-1.22%
$ 1.9 million $ 106,217
Mar 11, 10 PM $ 0.0268
-0.16%
$ 1.93 million $ 105,650
Mar 11, 9 PM $ 0.0268
-0.73%
$ 1.93 million $ 105,979
Mar 11, 8 PM $ 0.027
+0.23%
$ 1.95 million $ 106,072
Mar 11, 7 PM $ 0.027
-0.17%
$ 1.94 million $ 106,788
Mar 11, 6 PM $ 0.027
-0.35%
$ 1.94 million $ 126,544
Mar 11, 5 PM $ 0.0271
+1.17%
$ 1.95 million $ 126,325
Mar 11, 4 PM $ 0.0268
-1.32%
$ 1.93 million $ 128,099
Mar 11, 3 PM $ 0.0272
+0.59%
$ 1.96 million $ 127,547
Mar 11, 2 PM $ 0.027
+1.44%
$ 1.95 million $ 125,519
Mar 11, 1 PM $ 0.0266
+0.40%
$ 1.92 million $ 124,709
Mar 11, 12 PM $ 0.0265
-0.26%
$ 1.91 million $ 124,879
Mar 11, 11 AM $ 0.0266
+0.25%
$ 1.92 million $ 129,639
Mar 11, 10 AM $ 0.0265
-0.56%
$ 1.91 million $ 151,682
Mar 11, 9 AM $ 0.0267
+0.23%
$ 1.92 million $ 158,803
Mar 11, 8 AM $ 0.0266
+1.33%
$ 1.92 million $ 158,394
Mar 11, 7 AM $ 0.0263
-0.91%
$ 1.89 million $ 158,585
Mar 11, 6 AM $ 0.0265
+2.19%
$ 1.91 million $ 160,634
Mar 11, 5 AM $ 0.026
-0.49%
$ 1.87 million $ 153,942
Mar 11, 4 AM $ 0.0261
-0.74%
$ 1.88 million $ 154,374
Mar 11, 3 AM $ 0.0263
-0.96%
$ 1.89 million $ 155,298
Mar 11, 2 AM $ 0.0265
-0.15%
$ 1.91 million $ 153,671
Mar 11, 1 AM $ 0.0266
-0.26%
$ 1.91 million $ 149,068
Mar 11, 12 AM $ 0.0266
-0.78%
$ 1.92 million $ 148,759
Mar 10, 11 PM $ 0.0269
+0.53%
$ 1.93 million $ 151,075
Mar 10, 10 PM $ 0.0267
-0.75%
$ 1.92 million $ 149,149
Mar 10, 9 PM $ 0.0269
-0.43%
$ 1.94 million $ 147,864
Mar 10, 8 PM $ 0.027
+1.15%
$ 1.95 million $ 148,290
Mar 10, 7 PM $ 0.0267
+2.80%
$ 1.92 million $ 161,432
Mar 10, 6 PM $ 0.026
+0.29%
$ 1.87 million $ 148,766
Mar 10, 5 PM $ 0.0259
-0.02%
$ 1.87 million $ 148,256
Mar 10, 4 PM $ 0.0259
+0.17%
$ 1.87 million $ 145,336
Mar 10, 3 PM $ 0.0259
-0.45%
$ 1.86 million $ 144,103