Dynex Historical Data

DNX Page 5
Download
Date Close Price change Market cap Trading volume
Jun 4, 1 AM $ 0.0132
-1.64%
$ 952,387 $ 535,476
Jun 4, 12 AM $ 0.0135
-1.38%
$ 968,733 $ 561,506
Jun 3, 11 PM $ 0.0137
-0.74%
$ 984,330 $ 572,028
Jun 3, 10 PM $ 0.0138
-0.31%
$ 991,651 $ 578,321
Jun 3, 9 PM $ 0.0138
+0.83%
$ 996,748 $ 578,320
Jun 3, 8 PM $ 0.0138
-0.75%
$ 992,023 $ 572,949
Jun 3, 7 PM $ 0.0139
-0.24%
$ 999,533 $ 655,344
Jun 3, 6 PM $ 0.0139
+0.20%
$ 1 million $ 665,362
Jun 3, 5 PM $ 0.0139
-1.38%
$ 999,933 $ 665,474
Jun 3, 4 PM $ 0.0141
-0.78%
$ 1.01 million $ 641,811
Jun 3, 3 PM $ 0.0142
+0.77%
$ 1.02 million $ 655,981
Jun 3, 2 PM $ 0.014
-0.20%
$ 1.01 million $ 697,316
Jun 3, 1 PM $ 0.014
-1.65%
$ 1.01 million $ 693,849
Jun 3, 12 PM $ 0.0143
+1.69%
$ 1.03 million $ 724,983
Jun 3, 11 AM $ 0.014
-0.67%
$ 1.01 million $ 713,373
Jun 3, 10 AM $ 0.0141
+0.03%
$ 1.02 million $ 698,026
Jun 3, 9 AM $ 0.0141
+0.84%
$ 1.02 million $ 702,155
Jun 3, 8 AM $ 0.014
-1.26%
$ 1.01 million $ 678,972
Jun 3, 7 AM $ 0.0142
+2.18%
$ 1.02 million $ 663,530
Jun 3, 6 AM $ 0.0139
-0.60%
$ 997,598 $ 602,817
Jun 3, 5 AM $ 0.0139
+2.30%
$ 1 million $ 541,114
Jun 3, 4 AM $ 0.0136
-2.28%
$ 978,809 $ 501,700
Jun 3, 3 AM $ 0.0139
-1.26%
$ 1 million $ 499,544
Jun 3, 2 AM $ 0.0141
-0.61%
$ 1.01 million $ 508,196
Jun 3, 1 AM $ 0.0142
+0.60%
$ 1.02 million $ 510,894
Jun 3, 12 AM $ 0.0141
-0.97%
$ 1.01 million $ 477,983
Jun 2, 11 PM $ 0.0142
-0.13%
$ 1.02 million $ 468,636
Jun 2, 10 PM $ 0.0142
-1.47%
$ 1.03 million $ 475,854
Jun 2, 9 PM $ 0.0145
-0.87%
$ 1.04 million $ 475,135
Jun 2, 8 PM $ 0.0146
+3.56%
$ 1.05 million $ 472,554
Jun 2, 7 PM $ 0.0141
-1.59%
$ 1.01 million $ 398,928
Jun 2, 6 PM $ 0.0143
+0.23%
$ 1.03 million $ 393,389
Jun 2, 5 PM $ 0.0143
-0.86%
$ 1.03 million $ 406,832
Jun 2, 4 PM $ 0.0144
+1.93%
$ 1.04 million $ 377,757
Jun 2, 3 PM $ 0.0141
+2.13%
$ 1.01 million $ 348,976
Jun 2, 2 PM $ 0.0138
-0.51%
$ 992,551 $ 272,154
Jun 2, 1 PM $ 0.0139
+0.86%
$ 997,628 $ 256,288
Jun 2, 12 PM $ 0.0137
+0.57%
$ 989,167 $ 229,351
Jun 2, 11 AM $ 0.0137
-1.43%
$ 983,584 $ 202,957
Jun 2, 10 AM $ 0.0139
-0.34%
$ 997,830 $ 208,509
Jun 2, 9 AM $ 0.0139
-4.44%
$ 1 million $ 199,938
Jun 2, 8 AM $ 0.0146
+0.62%
$ 1.05 million $ 191,475
Jun 2, 7 AM $ 0.0145
-1.89%
$ 1.04 million $ 185,792
Jun 2, 6 AM $ 0.0148
+3.04%
$ 1.07 million $ 173,156
Jun 2, 5 AM $ 0.0144
-1.41%
$ 1.03 million $ 170,449
Jun 2, 4 AM $ 0.0146
-1.35%
$ 1.05 million $ 165,600
Jun 2, 3 AM $ 0.0148
-1.30%
$ 1.06 million $ 162,933
Jun 2, 2 AM $ 0.015
-1.01%
$ 1.08 million $ 152,367
Jun 2, 1 AM $ 0.0151
-0.70%
$ 1.09 million $ 149,450
Jun 2, 12 AM $ 0.0152
-0.28%
$ 1.1 million $ 156,626