Dynex Historical Data

DNX Page 52
Download
Date Close Price change Market cap Trading volume
Jan 11, 8 AM $ 0.0453
+1.57%
$ 3.26 million $ 479,965
Jan 11, 7 AM $ 0.0446
-0.61%
$ 3.21 million $ 476,432
Jan 11, 6 AM $ 0.0452
+0.24%
$ 3.23 million $ 487,367
Jan 11, 5 AM $ 0.0451
-0.65%
$ 3.25 million $ 492,204
Jan 11, 4 AM $ 0.0454
-4.60%
$ 3.27 million $ 498,845
Jan 11, 3 AM $ 0.0476
+0.10%
$ 3.42 million $ 496,414
Jan 11, 2 AM $ 0.0475
-1.62%
$ 3.42 million $ 493,563
Jan 11, 1 AM $ 0.0483
+2.32%
$ 3.48 million $ 498,326
Jan 11, 12 AM $ 0.0472
-0.59%
$ 3.4 million $ 498,927
Jan 10, 11 PM $ 0.0475
-3.40%
$ 3.42 million $ 486,746
Jan 10, 10 PM $ 0.0492
-0.49%
$ 3.54 million $ 548,033
Jan 10, 9 PM $ 0.0495
-6.68%
$ 3.56 million $ 554,634
Jan 10, 8 PM $ 0.053
-1.89%
$ 3.81 million $ 570,275
Jan 10, 7 PM $ 0.054
-2.26%
$ 3.89 million $ 586,532
Jan 10, 6 PM $ 0.0553
-1.21%
$ 3.98 million $ 590,231
Jan 10, 5 PM $ 0.056
-0.12%
$ 4.03 million $ 588,723
Jan 10, 4 PM $ 0.056
-2.16%
$ 4.03 million $ 586,197
Jan 10, 3 PM $ 0.0573
-0.26%
$ 4.13 million $ 589,686
Jan 10, 2 PM $ 0.0574
+1.73%
$ 4.13 million $ 597,739
Jan 10, 1 PM $ 0.0564
-2.73%
$ 4.06 million $ 618,891
Jan 10, 12 PM $ 0.058
-0.31%
$ 4.17 million $ 691,380
Jan 10, 11 AM $ 0.0582
-0.98%
$ 4.19 million $ 710,708
Jan 10, 10 AM $ 0.0587
+5.84%
$ 4.23 million $ 695,223
Jan 10, 9 AM $ 0.0555
+4.45%
$ 4 million $ 686,269
Jan 10, 8 AM $ 0.0532
+3.15%
$ 3.83 million $ 688,447
Jan 10, 7 AM $ 0.0515
+2.70%
$ 3.71 million $ 696,288
Jan 10, 6 AM $ 0.0501
+4.91%
$ 3.61 million $ 684,822
Jan 10, 5 AM $ 0.0478
-5.43%
$ 3.44 million $ 731,510
Jan 10, 4 AM $ 0.0506
-1.35%
$ 3.64 million $ 725,674
Jan 10, 3 AM $ 0.0513
+0.58%
$ 3.7 million $ 731,895
Jan 10, 2 AM $ 0.051
-2.57%
$ 3.67 million $ 743,289
Jan 10, 1 AM $ 0.0524
-4.02%
$ 3.77 million $ 743,966
Jan 10, 12 AM $ 0.0548
-0.51%
$ 3.94 million $ 782,824
Jan 9, 11 PM $ 0.0549
+1.98%
$ 3.95 million $ 656,685
Jan 9, 10 PM $ 0.0538
+7.15%
$ 3.87 million $ 746,537
Jan 9, 9 PM $ 0.0502
-0.87%
$ 3.61 million $ 751,867
Jan 9, 8 PM $ 0.0507
+6.18%
$ 3.65 million $ 725,619
Jan 9, 7 PM $ 0.0477
+1.81%
$ 3.44 million $ 683,395
Jan 9, 6 PM $ 0.0469
-1.66%
$ 3.37 million $ 674,190
Jan 9, 5 PM $ 0.0477
+0.99%
$ 3.43 million $ 668,350
Jan 9, 4 PM $ 0.0473
-5.14%
$ 3.41 million $ 658,730
Jan 9, 3 PM $ 0.0498
+0.30%
$ 3.59 million $ 639,598
Jan 9, 2 PM $ 0.0497
-5.32%
$ 3.58 million $ 610,003
Jan 9, 1 PM $ 0.0552
+20.28%
$ 3.97 million $ 81,320
Jan 9, 12 PM $ 0.0456
+3.96%
$ 3.29 million $ 487,474
Jan 9, 11 AM $ 0.0439
+4.80%
$ 3.16 million $ 472,950
Jan 9, 10 AM $ 0.0419
+2.72%
$ 2.99 million $ 483,445
Jan 9, 9 AM $ 0.0408
-0.15%
$ 2.94 million $ 473,316
Jan 9, 8 AM $ 0.0436
+1.14%
$ 3.14 million $ 63,466
Jan 9, 7 AM $ 0.0432
+0.79%
$ 3.11 million $ 469,568