Dynex Historical Data

DNX Page 50
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 8 AM $ 0.0474
-0.59%
$ 3.41 million $ 219,018
Jan 15, 7 AM $ 0.0476
-0.39%
$ 3.43 million $ 209,142
Jan 15, 6 AM $ 0.0478
+0.81%
$ 3.44 million $ 208,866
Jan 15, 5 AM $ 0.0474
-1.11%
$ 3.41 million $ 206,293
Jan 15, 4 AM $ 0.0479
+0.11%
$ 3.45 million $ 202,494
Jan 15, 3 AM $ 0.0479
-0.18%
$ 3.45 million $ 203,866
Jan 15, 2 AM $ 0.048
-0.19%
$ 3.45 million $ 229,550
Jan 15, 1 AM $ 0.0481
-0.51%
$ 3.46 million $ 235,127
Jan 15, 12 AM $ 0.0483
-1.91%
$ 3.48 million $ 237,679
Jan 14, 11 PM $ 0.0492
+3.12%
$ 3.54 million $ 236,182
Jan 14, 10 PM $ 0.0477
-0.56%
$ 3.44 million $ 235,574
Jan 14, 9 PM $ 0.048
+2.05%
$ 3.45 million $ 235,099
Jan 14, 8 PM $ 0.047
-0.69%
$ 3.39 million $ 250,527
Jan 14, 7 PM $ 0.0474
-0.56%
$ 3.41 million $ 253,392
Jan 14, 6 PM $ 0.0476
+3.55%
$ 3.43 million $ 239,929
Jan 14, 5 PM $ 0.046
+0.36%
$ 3.31 million $ 286,322
Jan 14, 4 PM $ 0.0458
+1.87%
$ 3.3 million $ 307,964
Jan 14, 3 PM $ 0.045
-0.21%
$ 3.24 million $ 302,842
Jan 14, 2 PM $ 0.045
+0.20%
$ 3.24 million $ 303,048
Jan 14, 1 PM $ 0.045
+1.05%
$ 3.24 million $ 301,098
Jan 14, 12 PM $ 0.0445
-0.83%
$ 3.21 million $ 297,768
Jan 14, 11 AM $ 0.0449
+4.01%
$ 3.23 million $ 322,809
Jan 14, 10 AM $ 0.0432
-1.01%
$ 3.11 million $ 317,844
Jan 14, 9 AM $ 0.0436
+0.14%
$ 3.14 million $ 308,742
Jan 14, 8 AM $ 0.0436
+1.68%
$ 3.14 million $ 312,004
Jan 14, 7 AM $ 0.0428
-0.38%
$ 3.08 million $ 308,673
Jan 14, 6 AM $ 0.0431
-1.70%
$ 3.11 million $ 302,621
Jan 14, 5 AM $ 0.0439
-0.03%
$ 3.16 million $ 327,697
Jan 14, 4 AM $ 0.0439
-0.24%
$ 3.16 million $ 327,892
Jan 14, 3 AM $ 0.044
+1.99%
$ 3.17 million $ 329,603
Jan 14, 2 AM $ 0.0431
-2.73%
$ 3.09 million $ 321,828
Jan 14, 1 AM $ 0.0443
+1.38%
$ 3.19 million $ 318,027
Jan 14, 12 AM $ 0.0437
+0.68%
$ 3.15 million $ 319,895
Jan 13, 11 PM $ 0.0435
+1.51%
$ 3.13 million $ 320,111
Jan 13, 10 PM $ 0.0429
-0.12%
$ 3.09 million $ 318,329
Jan 13, 9 PM $ 0.0429
+2.05%
$ 3.09 million $ 311,498
Jan 13, 8 PM $ 0.042
+0.18%
$ 3.02 million $ 290,280
Jan 13, 7 PM $ 0.0419
+4.62%
$ 3.02 million $ 286,023
Jan 13, 6 PM $ 0.0401
-4.00%
$ 2.88 million $ 278,465
Jan 13, 5 PM $ 0.0417
-2.86%
$ 3 million $ 232,992
Jan 13, 4 PM $ 0.043
-0.01%
$ 3.09 million $ 250,527
Jan 13, 3 PM $ 0.043
+0.40%
$ 3.09 million $ 266,328
Jan 13, 2 PM $ 0.0428
+0.04%
$ 3.08 million $ 380,452
Jan 13, 1 PM $ 0.0428
+0.01%
$ 3.08 million $ 413,452
Jan 13, 12 PM $ 0.0428
-0.44%
$ 3.08 million $ 546,770
Jan 13, 11 AM $ 0.043
-0.11%
$ 3.09 million $ 519,431
Jan 13, 10 AM $ 0.043
-0.93%
$ 3.1 million $ 524,006
Jan 13, 9 AM $ 0.0434
+2.26%
$ 3.13 million $ 525,072