Dynex Historical Data

DNX Page 48
Download
Date Close Price change Market cap Trading volume
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
Jan 19, 9 AM $ 0.0543
-0.81%
$ 3.9 million $ 352,073
Jan 19, 8 AM $ 0.0548
-0.46%
$ 3.94 million $ 357,504
Jan 19, 7 AM $ 0.0552
-0.29%
$ 3.95 million $ 305,224
Jan 19, 6 AM $ 0.0553
+1.41%
$ 3.98 million $ 315,573
Jan 19, 5 AM $ 0.0546
-1.00%
$ 3.93 million $ 308,959
Jan 19, 4 AM $ 0.0551
-0.09%
$ 3.97 million $ 301,762
Jan 19, 3 AM $ 0.0552
-0.87%
$ 3.97 million $ 310,993
Jan 19, 2 AM $ 0.0557
+0.80%
$ 4.01 million $ 302,319
Jan 19, 1 AM $ 0.0552
-0.72%
$ 3.97 million $ 293,183
Jan 19, 12 AM $ 0.0556
-1.29%
$ 4 million $ 280,167
Jan 18, 11 PM $ 0.0563
-0.75%
$ 4.06 million $ 253,385
Jan 18, 10 PM $ 0.0568
-1.19%
$ 4.09 million $ 242,936
Jan 18, 9 PM $ 0.0578
+1.95%
$ 4.16 million $ 244,548
Jan 18, 8 PM $ 0.0567
-0.66%
$ 4.08 million $ 244,333
Jan 18, 7 PM $ 0.0571
-2.09%
$ 4.12 million $ 244,032
Jan 18, 6 PM $ 0.0583
+0.26%
$ 4.2 million $ 238,774
Jan 18, 5 PM $ 0.0582
-0.39%
$ 4.19 million $ 233,968
Jan 18, 4 PM $ 0.0584
+2.15%
$ 4.2 million $ 239,513
Jan 18, 3 PM $ 0.0573
-0.44%
$ 4.12 million $ 236,538
Jan 18, 2 PM $ 0.0575
+2.12%
$ 4.14 million $ 235,299
Jan 18, 1 PM $ 0.0563
-0.15%
$ 4.05 million $ 238,092
Jan 18, 12 PM $ 0.0564
-2.80%
$ 4.06 million $ 236,312
Jan 18, 11 AM $ 0.058
-0.37%
$ 4.18 million $ 238,221
Jan 18, 10 AM $ 0.0583
+0.33%
$ 4.17 million $ 234,830
Jan 18, 9 AM $ 0.0581
+5.03%
$ 4.15 million $ 221,151
Jan 18, 8 AM $ 0.0553
+2.78%
$ 3.98 million $ 221,587
Jan 18, 7 AM $ 0.0538
-1.52%
$ 3.87 million $ 238,057
Jan 18, 6 AM $ 0.0546
-0.02%
$ 3.93 million $ 236,287
Jan 18, 5 AM $ 0.0546
-1.20%
$ 3.93 million $ 242,753
Jan 18, 4 AM $ 0.0553
-0.15%
$ 3.98 million $ 248,812
Jan 18, 3 AM $ 0.0554
+0.16%
$ 3.99 million $ 240,530
Jan 18, 2 AM $ 0.0553
-0.94%
$ 3.98 million $ 283,940
Jan 18, 1 AM $ 0.0558
-0.04%
$ 4.02 million $ 286,551
Jan 18, 12 AM $ 0.0559
+0.54%
$ 4.03 million $ 291,683
Jan 17, 11 PM $ 0.0556
-0.49%
$ 3.99 million $ 297,663
Jan 17, 10 PM $ 0.0558
-0.15%
$ 3.98 million $ 296,277
Jan 17, 9 PM $ 0.0559
+1.62%
$ 4.02 million $ 298,344
Jan 17, 8 PM $ 0.055
-5.67%
$ 3.96 million $ 290,850
Jan 17, 7 PM $ 0.0583
+0.31%
$ 4.2 million $ 351,243
Jan 17, 6 PM $ 0.0581
-0.66%
$ 4.18 million $ 437,490
Jan 17, 5 PM $ 0.0585
+0.43%
$ 4.21 million $ 461,871
Jan 17, 4 PM $ 0.0583
-0.14%
$ 4.19 million $ 465,963
Jan 17, 3 PM $ 0.0585
+0.82%
$ 4.21 million $ 509,873
Jan 17, 2 PM $ 0.058
+5.62%
$ 4.17 million $ 552,209
Jan 17, 1 PM $ 0.0549
-0.90%
$ 3.95 million $ 539,725
Jan 17, 12 PM $ 0.0554
-0.68%
$ 3.99 million $ 549,442
Jan 17, 11 AM $ 0.0558
-0.14%
$ 4.03 million $ 560,687
Jan 17, 10 AM $ 0.0559
-0.72%
$ 4.02 million $ 566,229