Dynex Historical Data

DNX Page 5
Download
Date Close Price change Market cap Trading volume
Jul 26, 8 PM $ 0.00584
-0.38%
$ 420,369 $ 45,056
Jul 26, 7 PM $ 0.00586
-2.47%
$ 421,983 $ 45,208
Jul 26, 6 PM $ 0.00601
+0.40%
$ 432,677 $ 45,113
Jul 26, 5 PM $ 0.00599
+0.14%
$ 430,943 $ 45,257
Jul 26, 4 PM $ 0.00598
-3.49%
$ 430,341 $ 45,551
Jul 26, 3 PM $ 0.00619
+1.07%
$ 445,908 $ 44,598
Jul 26, 2 PM $ 0.00613
-3.52%
$ 441,195 $ 44,559
Jul 26, 1 PM $ 0.00635
-1.99%
$ 457,290 $ 56,304
Jul 26, 12 PM $ 0.00662
+8.13%
$ 476,814 $ 54,721
Jul 26, 11 AM $ 0.00586
+0.42%
$ 422,053 $ 20,891
Jul 26, 10 AM $ 0.00584
+1.99%
$ 420,297 $ 55,707
Jul 26, 9 AM $ 0.00573
+2.63%
$ 412,091 $ 58,085
Jul 26, 8 AM $ 0.00558
+2.81%
$ 401,526 $ 60,798
Jul 26, 7 AM $ 0.00543
-9.45%
$ 390,568 $ 56,836
Jul 26, 6 AM $ 0.00599
-10.93%
$ 431,305 $ 49,446
Jul 26, 5 AM $ 0.00673
+1.02%
$ 484,216 $ 49,125
Jul 26, 4 AM $ 0.00649
+0.00%
$ 466,930 $ 20,700
Jul 26, 3 AM $ 0.00649
-0.10%
$ 467,418 $ 20,542
Jul 26, 2 AM $ 0.0065
-4.94%
$ 467,876 $ 46,980
Jul 26, 1 AM $ 0.00684
+0.03%
$ 492,205 $ 46,889
Jul 26, 12 AM $ 0.00684
+10.41%
$ 492,079 $ 46,850
Jul 25, 11 PM $ 0.00619
+25.68%
$ 445,700 $ 45,795
Jul 25, 10 PM $ 0.00491
+5.85%
$ 353,492 $ 33,481
Jul 25, 9 PM $ 0.00464
+1.04%
$ 333,970 $ 28,324
Jul 25, 8 PM $ 0.00459
+0.92%
$ 330,536 $ 20,184
Jul 25, 7 PM $ 0.00455
-0.11%
$ 327,513 $ 19,913
Jul 25, 6 PM $ 0.00456
+4.52%
$ 327,873 $ 20,287
Jul 25, 5 PM $ 0.00436
-4.79%
$ 313,693 $ 20,310
Jul 25, 4 PM $ 0.00458
-1.20%
$ 329,470 $ 26,142
Jul 25, 3 PM $ 0.00463
+0.91%
$ 333,469 $ 28,814
Jul 25, 2 PM $ 0.00459
-4.06%
$ 330,459 $ 30,349
Jul 25, 1 PM $ 0.00479
+0.22%
$ 344,453 $ 18,621
Jul 25, 12 PM $ 0.0048
+3.77%
$ 345,352 $ 18,599
Jul 25, 11 AM $ 0.00462
+1.62%
$ 332,809 $ 17,888
Jul 25, 10 AM $ 0.00455
-4.40%
$ 327,467 $ 17,069
Jul 25, 9 AM $ 0.00476
-2.11%
$ 342,533 $ 13,985
Jul 25, 8 AM $ 0.00486
+0.73%
$ 349,899 $ 7,641
Jul 25, 7 AM $ 0.00483
-3.96%
$ 347,380 $ 7,581
Jul 25, 6 AM $ 0.00502
+0.00%
$ 361,704 $ 7,301
Jul 25, 5 AM $ 0.00502
-3.75%
$ 361,704 $ 7,644
Jul 25, 4 AM $ 0.00522
+0.75%
$ 375,812 $ 25,688
Jul 25, 3 AM $ 0.00518
+3.50%
$ 373,005 $ 25,526
Jul 25, 2 AM $ 0.00501
+0.00%
$ 360,408 $ 25,663
Jul 25, 1 AM $ 0.00501
-1.71%
$ 360,408 $ 25,663
Jul 25, 12 AM $ 0.00509
+1.05%
$ 366,671 $ 25,661
Jul 24, 11 PM $ 0.00504
+0.80%
$ 362,869 $ 25,482
Jul 24, 10 PM $ 0.005
+0.87%
$ 359,977 $ 20,657
Jul 24, 9 PM $ 0.0051
+2.21%
$ 366,887 $ 24,916
Jul 24, 8 PM $ 0.00495
-0.98%
$ 356,593 $ 24,852
Jul 24, 7 PM $ 0.005
-1.49%
$ 360,121 $ 25,012