Dynex Historical Data

DNX Page 49
Download
Date Close Price change Market cap Trading volume
Jan 17, 10 AM $ 0.0559
-0.72%
$ 4.02 million $ 566,229
Jan 17, 9 AM $ 0.0563
+0.25%
$ 4.05 million $ 589,846
Jan 17, 8 AM $ 0.0561
-2.16%
$ 4.04 million $ 589,953
Jan 17, 7 AM $ 0.0574
+0.59%
$ 4.13 million $ 638,142
Jan 17, 6 AM $ 0.057
-1.84%
$ 4.11 million $ 640,157
Jan 17, 5 AM $ 0.0581
+1.69%
$ 4.18 million $ 658,441
Jan 17, 4 AM $ 0.0572
-2.63%
$ 4.12 million $ 710,180
Jan 17, 3 AM $ 0.0587
+0.74%
$ 4.21 million $ 742,685
Jan 17, 2 AM $ 0.0582
+0.11%
$ 4.19 million $ 739,776
Jan 17, 1 AM $ 0.0581
+1.53%
$ 4.18 million $ 741,816
Jan 17, 12 AM $ 0.0573
-3.50%
$ 4.12 million $ 705,074
Jan 16, 11 PM $ 0.0593
-1.53%
$ 4.27 million $ 727,111
Jan 16, 10 PM $ 0.0602
-1.80%
$ 4.33 million $ 734,348
Jan 16, 9 PM $ 0.0613
-4.64%
$ 4.41 million $ 741,347
Jan 16, 8 PM $ 0.0642
+4.04%
$ 4.62 million $ 724,716
Jan 16, 7 PM $ 0.0617
+3.42%
$ 4.44 million $ 692,396
Jan 16, 6 PM $ 0.0594
+9.36%
$ 4.27 million $ 508,408
Jan 16, 5 PM $ 0.0544
+4.04%
$ 3.93 million $ 515,818
Jan 16, 4 PM $ 0.0522
-8.44%
$ 3.76 million $ 511,482
Jan 16, 3 PM $ 0.057
-3.01%
$ 4.1 million $ 507,911
Jan 16, 2 PM $ 0.059
+11.48%
$ 4.25 million $ 529,286
Jan 16, 1 PM $ 0.0529
+2.35%
$ 3.81 million $ 497,834
Jan 16, 12 PM $ 0.0516
+3.69%
$ 3.72 million $ 501,856
Jan 16, 11 AM $ 0.0498
-1.74%
$ 3.59 million $ 487,171
Jan 16, 10 AM $ 0.0507
-2.42%
$ 3.65 million $ 481,647
Jan 16, 9 AM $ 0.0519
-0.28%
$ 3.73 million $ 456,517
Jan 16, 8 AM $ 0.0521
-7.55%
$ 3.75 million $ 365,793
Jan 16, 7 AM $ 0.0562
-1.86%
$ 4.06 million $ 384,362
Jan 16, 6 AM $ 0.0573
-0.28%
$ 4.12 million $ 381,076
Jan 16, 5 AM $ 0.0571
-0.96%
$ 4.11 million $ 375,204
Jan 16, 4 AM $ 0.0576
+1.09%
$ 4.15 million $ 397,927
Jan 16, 3 AM $ 0.057
+0.41%
$ 4.09 million $ 389,751
Jan 16, 2 AM $ 0.0568
-0.42%
$ 4.09 million $ 385,700
Jan 16, 1 AM $ 0.057
+0.62%
$ 4.1 million $ 381,138
Jan 16, 12 AM $ 0.0567
+1.50%
$ 4.08 million $ 380,708
Jan 15, 11 PM $ 0.0558
-1.80%
$ 4.02 million $ 376,834
Jan 15, 10 PM $ 0.0569
+1.78%
$ 4.09 million $ 370,248
Jan 15, 9 PM $ 0.0559
+0.16%
$ 4.02 million $ 359,611
Jan 15, 8 PM $ 0.0558
-1.99%
$ 4.01 million $ 355,939
Jan 15, 7 PM $ 0.0569
+1.80%
$ 4.1 million $ 352,470
Jan 15, 6 PM $ 0.0559
-0.84%
$ 4.02 million $ 362,216
Jan 15, 5 PM $ 0.0564
+0.75%
$ 4.06 million $ 368,610
Jan 15, 4 PM $ 0.0559
-3.79%
$ 4.03 million $ 360,630
Jan 15, 3 PM $ 0.0581
+15.83%
$ 4.19 million $ 315,543
Jan 15, 2 PM $ 0.0502
+2.66%
$ 3.61 million $ 245,953
Jan 15, 1 PM $ 0.0489
+5.80%
$ 3.52 million $ 231,498
Jan 15, 12 PM $ 0.0462
-0.29%
$ 3.33 million $ 209,275
Jan 15, 11 AM $ 0.0464
-0.62%
$ 3.34 million $ 212,263
Jan 15, 10 AM $ 0.0467
-1.61%
$ 3.36 million $ 216,242
Jan 15, 9 AM $ 0.0475
-0.69%
$ 3.42 million $ 220,121