Dynex Historical Data

DNX Page 51
Download
Date Close Price change Market cap Trading volume
Mar 4, 11 AM $ 0.0247
-0.87%
$ 1.78 million $ 109,694
Mar 4, 9 AM $ 0.0252
+1.61%
$ 1.81 million $ 115,084
Mar 4, 8 AM $ 0.0248
-0.22%
$ 1.78 million $ 114,342
Mar 4, 7 AM $ 0.0249
+0.81%
$ 1.79 million $ 115,575
Mar 4, 6 AM $ 0.0246
-0.55%
$ 1.77 million $ 121,267
Mar 4, 5 AM $ 0.0248
+0.48%
$ 1.78 million $ 129,189
Mar 4, 4 AM $ 0.0247
-0.07%
$ 1.77 million $ 130,196
Mar 4, 3 AM $ 0.0247
+0.12%
$ 1.78 million $ 131,718
Mar 4, 2 AM $ 0.0247
-0.75%
$ 1.78 million $ 133,336
Mar 4, 1 AM $ 0.0249
-0.53%
$ 1.79 million $ 131,638
Mar 4, 12 AM $ 0.025
-0.26%
$ 1.8 million $ 131,964
Mar 3, 11 PM $ 0.0251
-0.67%
$ 1.81 million $ 132,478
Mar 3, 10 PM $ 0.0252
+1.07%
$ 1.82 million $ 133,721
Mar 3, 9 PM $ 0.025
+0.19%
$ 1.8 million $ 132,946
Mar 3, 8 PM $ 0.025
+0.08%
$ 1.8 million $ 133,431
Mar 3, 7 PM $ 0.0249
-0.02%
$ 1.79 million $ 119,722
Mar 3, 6 PM $ 0.0249
+0.54%
$ 1.79 million $ 119,929
Mar 3, 5 PM $ 0.0248
-0.47%
$ 1.78 million $ 120,407
Mar 3, 4 PM $ 0.0249
-0.32%
$ 1.79 million $ 121,432
Mar 3, 3 PM $ 0.025
-0.18%
$ 1.8 million $ 137,227
Mar 3, 2 PM $ 0.025
-0.42%
$ 1.8 million $ 130,930
Mar 3, 1 PM $ 0.0251
-0.05%
$ 1.81 million $ 130,914
Mar 3, 12 PM $ 0.0251
+0.03%
$ 1.81 million $ 138,894
Mar 3, 11 AM $ 0.0251
+0.56%
$ 1.81 million $ 139,720
Mar 3, 10 AM $ 0.025
+0.57%
$ 1.8 million $ 157,284
Mar 3, 9 AM $ 0.0248
-0.66%
$ 1.79 million $ 153,560
Mar 3, 8 AM $ 0.025
-0.29%
$ 1.8 million $ 153,056
Mar 3, 7 AM $ 0.0251
+0.49%
$ 1.81 million $ 152,770
Mar 3, 6 AM $ 0.025
-2.38%
$ 1.8 million $ 145,865
Mar 3, 5 AM $ 0.0256
-0.56%
$ 1.84 million $ 137,383
Mar 3, 4 AM $ 0.0257
+0.10%
$ 1.85 million $ 138,345
Mar 3, 3 AM $ 0.0257
-0.93%
$ 1.85 million $ 138,853
Mar 3, 2 AM $ 0.0259
-1.02%
$ 1.87 million $ 157,317
Mar 3, 1 AM $ 0.0262
-0.43%
$ 1.89 million $ 158,073
Mar 3, 12 AM $ 0.0263
-0.55%
$ 1.9 million $ 158,628
Mar 2, 11 PM $ 0.0265
+0.90%
$ 1.91 million $ 159,053
Mar 2, 10 PM $ 0.0262
-0.42%
$ 1.89 million $ 156,434
Mar 2, 9 PM $ 0.0263
+0.21%
$ 1.9 million $ 157,530
Mar 2, 8 PM $ 0.0263
-0.86%
$ 1.89 million $ 163,556
Mar 2, 7 PM $ 0.0265
-0.37%
$ 1.91 million $ 165,981
Mar 2, 6 PM $ 0.0266
-0.12%
$ 1.92 million $ 164,729
Mar 2, 5 PM $ 0.0266
-0.63%
$ 1.92 million $ 167,775
Mar 2, 4 PM $ 0.0268
+1.10%
$ 1.93 million $ 168,337
Mar 2, 3 PM $ 0.0265
+0.25%
$ 1.91 million $ 148,916
Mar 2, 2 PM $ 0.0264
-0.47%
$ 1.9 million $ 148,954
Mar 2, 1 PM $ 0.0266
+0.10%
$ 1.91 million $ 149,495
Mar 2, 12 PM $ 0.0265
-0.69%
$ 1.91 million $ 150,473
Mar 2, 11 AM $ 0.0268
+4.39%
$ 1.93 million $ 157,012
Mar 2, 10 AM $ 0.0257
-0.65%
$ 1.85 million $ 148,487
Mar 2, 9 AM $ 0.0259
+0.51%
$ 1.86 million $ 149,532