Dynex Historical Data

DNX Page 51
Download
Date Close Price change Market cap Trading volume
Jan 13, 9 AM $ 0.0434
+2.26%
$ 3.13 million $ 525,072
Jan 13, 8 AM $ 0.0425
-0.80%
$ 3.06 million $ 530,267
Jan 13, 7 AM $ 0.0428
-1.13%
$ 3.08 million $ 534,579
Jan 13, 6 AM $ 0.0433
-1.52%
$ 3.11 million $ 535,427
Jan 13, 5 AM $ 0.044
-0.06%
$ 3.17 million $ 531,355
Jan 13, 4 AM $ 0.044
+0.92%
$ 3.17 million $ 535,033
Jan 13, 3 AM $ 0.0436
-1.01%
$ 3.14 million $ 530,516
Jan 13, 2 AM $ 0.044
+0.37%
$ 3.17 million $ 532,885
Jan 13, 1 AM $ 0.0439
+0.27%
$ 3.16 million $ 533,013
Jan 13, 12 AM $ 0.0438
-1.41%
$ 3.15 million $ 522,858
Jan 12, 11 PM $ 0.0444
+0.47%
$ 3.19 million $ 522,907
Jan 12, 10 PM $ 0.0442
+0.49%
$ 3.18 million $ 524,896
Jan 12, 9 PM $ 0.044
-1.53%
$ 3.17 million $ 552,071
Jan 12, 8 PM $ 0.0447
+0.14%
$ 3.23 million $ 555,361
Jan 12, 7 PM $ 0.0446
-1.33%
$ 3.21 million $ 553,296
Jan 12, 6 PM $ 0.0452
+5.65%
$ 3.25 million $ 550,859
Jan 12, 5 PM $ 0.0428
+1.38%
$ 3.08 million $ 539,177
Jan 12, 4 PM $ 0.0422
+3.33%
$ 3.04 million $ 532,421
Jan 12, 3 PM $ 0.0416
-7.20%
$ 2.99 million $ 514,045
Jan 12, 2 PM $ 0.0448
-0.09%
$ 3.22 million $ 395,180
Jan 12, 1 PM $ 0.0448
-1.38%
$ 3.23 million $ 365,577
Jan 12, 12 PM $ 0.0454
-1.32%
$ 3.27 million $ 375,768
Jan 12, 11 AM $ 0.046
-0.87%
$ 3.31 million $ 380,134
Jan 12, 10 AM $ 0.0464
+0.42%
$ 3.34 million $ 376,661
Jan 12, 9 AM $ 0.0462
+1.06%
$ 3.33 million $ 394,015
Jan 12, 8 AM $ 0.0457
-2.77%
$ 3.29 million $ 391,634
Jan 12, 7 AM $ 0.047
-1.75%
$ 3.38 million $ 395,928
Jan 12, 6 AM $ 0.0478
-2.36%
$ 3.44 million $ 398,133
Jan 12, 5 AM $ 0.049
-0.11%
$ 3.53 million $ 406,446
Jan 12, 4 AM $ 0.0491
-1.11%
$ 3.53 million $ 405,584
Jan 12, 3 AM $ 0.0496
+1.46%
$ 3.57 million $ 409,534
Jan 12, 2 AM $ 0.0489
+2.28%
$ 3.52 million $ 409,904
Jan 12, 1 AM $ 0.0478
+0.52%
$ 3.44 million $ 425,414
Jan 12, 12 AM $ 0.0476
-0.24%
$ 3.42 million $ 430,501
Jan 11, 11 PM $ 0.0477
-1.07%
$ 3.43 million $ 443,787
Jan 11, 10 PM $ 0.0482
-8.10%
$ 3.47 million $ 444,369
Jan 11, 9 PM $ 0.0525
+1.82%
$ 3.78 million $ 426,337
Jan 11, 8 PM $ 0.0521
+0.40%
$ 3.73 million $ 430,644
Jan 11, 7 PM $ 0.0517
+1.28%
$ 3.72 million $ 441,422
Jan 11, 6 PM $ 0.051
-3.14%
$ 3.67 million $ 442,519
Jan 11, 5 PM $ 0.0527
+8.97%
$ 3.79 million $ 447,463
Jan 11, 4 PM $ 0.0483
-0.55%
$ 3.48 million $ 431,526
Jan 11, 3 PM $ 0.0486
-2.93%
$ 3.5 million $ 442,836
Jan 11, 2 PM $ 0.0501
-2.72%
$ 3.6 million $ 454,833
Jan 11, 1 PM $ 0.0519
-2.59%
$ 3.73 million $ 459,413
Jan 11, 12 PM $ 0.0532
+7.56%
$ 3.83 million $ 459,539
Jan 11, 11 AM $ 0.0505
+5.59%
$ 3.63 million $ 451,687
Jan 11, 10 AM $ 0.0478
+4.43%
$ 3.45 million $ 469,647
Jan 11, 9 AM $ 0.0453
+0.21%
$ 3.26 million $ 476,416
Jan 11, 8 AM $ 0.0453
+1.57%
$ 3.26 million $ 479,965