Dynex Historical Data

DNX Page 5
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 PM $ 0.0158
-1.15%
$ 1.14 million $ 80,863
Apr 16, 5 PM $ 0.016
+3.16%
$ 1.15 million $ 79,823
Apr 16, 4 PM $ 0.0154
-1.22%
$ 1.11 million $ 77,499
Apr 16, 3 PM $ 0.0156
+0.52%
$ 1.12 million $ 77,271
Apr 16, 2 PM $ 0.0155
+5.86%
$ 1.12 million $ 76,334
Apr 16, 1 PM $ 0.0147
-7.08%
$ 1.06 million $ 68,114
Apr 16, 12 PM $ 0.0158
-2.64%
$ 1.14 million $ 72,116
Apr 16, 11 AM $ 0.0162
-0.38%
$ 1.17 million $ 70,168
Apr 16, 10 AM $ 0.0163
+0.04%
$ 1.17 million $ 73,377
Apr 16, 9 AM $ 0.0163
-0.96%
$ 1.17 million $ 72,242
Apr 16, 8 AM $ 0.0164
+0.71%
$ 1.18 million $ 71,968
Apr 16, 7 AM $ 0.0163
+0.33%
$ 1.17 million $ 69,964
Apr 16, 6 AM $ 0.0163
-0.24%
$ 1.17 million $ 71,178
Apr 16, 5 AM $ 0.0163
-0.50%
$ 1.17 million $ 69,264
Apr 16, 4 AM $ 0.0164
+0.91%
$ 1.18 million $ 69,814
Apr 16, 3 AM $ 0.0162
-0.86%
$ 1.17 million $ 68,030
Apr 16, 2 AM $ 0.0164
-0.33%
$ 1.18 million $ 67,488
Apr 16, 1 AM $ 0.0164
+0.70%
$ 1.18 million $ 65,851
Apr 16, 12 AM $ 0.0163
+0.30%
$ 1.17 million $ 65,190
Apr 15, 11 PM $ 0.0163
-1.28%
$ 1.17 million $ 64,798
Apr 15, 10 PM $ 0.0165
+2.70%
$ 1.19 million $ 63,251
Apr 15, 9 PM $ 0.016
-0.69%
$ 1.15 million $ 64,447
Apr 15, 8 PM $ 0.0161
-0.24%
$ 1.16 million $ 65,154
Apr 15, 7 PM $ 0.0161
-0.82%
$ 1.16 million $ 65,342
Apr 15, 6 PM $ 0.0162
+0.54%
$ 1.17 million $ 65,765
Apr 15, 5 PM $ 0.0162
-0.41%
$ 1.16 million $ 68,357
Apr 15, 4 PM $ 0.0162
-0.03%
$ 1.17 million $ 69,010
Apr 15, 3 PM $ 0.0162
+0.21%
$ 1.17 million $ 69,216
Apr 15, 2 PM $ 0.0162
+0.51%
$ 1.16 million $ 68,877
Apr 15, 1 PM $ 0.0161
-1.78%
$ 1.16 million $ 69,657
Apr 15, 12 PM $ 0.0164
-2.08%
$ 1.18 million $ 62,591
Apr 15, 11 AM $ 0.0167
+1.05%
$ 1.2 million $ 62,681
Apr 15, 10 AM $ 0.0166
-0.37%
$ 1.19 million $ 63,776
Apr 15, 9 AM $ 0.0166
+0.84%
$ 1.2 million $ 65,736
Apr 15, 8 AM $ 0.0165
-0.22%
$ 1.19 million $ 65,326
Apr 15, 7 AM $ 0.0165
+0.25%
$ 1.19 million $ 65,593
Apr 15, 6 AM $ 0.0165
-0.90%
$ 1.19 million $ 67,550
Apr 15, 5 AM $ 0.0166
+0.02%
$ 1.2 million $ 72,044
Apr 15, 4 AM $ 0.0166
-0.01%
$ 1.2 million $ 70,633
Apr 15, 3 AM $ 0.0166
-0.35%
$ 1.2 million $ 72,063
Apr 15, 2 AM $ 0.0167
-0.22%
$ 1.2 million $ 73,486
Apr 15, 1 AM $ 0.0167
-0.92%
$ 1.2 million $ 80,121
Apr 15, 12 AM $ 0.0169
-1.27%
$ 1.22 million $ 89,007
Apr 14, 11 PM $ 0.0171
+0.34%
$ 1.23 million $ 94,623
Apr 14, 10 PM $ 0.0171
-1.44%
$ 1.23 million $ 94,281
Apr 14, 9 PM $ 0.0174
+1.34%
$ 1.25 million $ 90,860
Apr 14, 8 PM $ 0.0172
+0.03%
$ 1.23 million $ 91,306
Apr 14, 7 PM $ 0.0172
-1.75%
$ 1.23 million $ 94,133
Apr 14, 6 PM $ 0.0175
+2.39%
$ 1.26 million $ 95,203
Apr 14, 5 PM $ 0.0171
-1.43%
$ 1.23 million $ 95,040