Dynex Historical Data

DNX Page 52
Download
Date Close Price change Market cap Trading volume
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
Mar 2, 8 AM $ 0.0257
+2.53%
$ 1.85 million $ 149,393
Mar 2, 7 AM $ 0.0251
+0.11%
$ 1.81 million $ 149,610
Mar 2, 6 AM $ 0.0251
-0.39%
$ 1.8 million $ 148,345
Mar 2, 5 AM $ 0.0253
-1.91%
$ 1.82 million $ 148,785
Mar 2, 4 AM $ 0.0257
-0.35%
$ 1.85 million $ 145,282
Mar 2, 3 AM $ 0.0258
-0.34%
$ 1.86 million $ 167,446
Mar 2, 2 AM $ 0.0258
-1.40%
$ 1.86 million $ 149,034
Mar 2, 1 AM $ 0.0262
-1.14%
$ 1.89 million $ 150,769
Mar 2, 12 AM $ 0.0265
-0.57%
$ 1.91 million $ 150,630
Mar 1, 11 PM $ 0.0267
-1.72%
$ 1.92 million $ 150,116
Mar 1, 10 PM $ 0.0272
+0.58%
$ 1.96 million $ 149,376
Mar 1, 9 PM $ 0.027
+2.25%
$ 1.94 million $ 146,839
Mar 1, 8 PM $ 0.0264
-1.79%
$ 1.9 million $ 139,903
Mar 1, 7 PM $ 0.0269
+0.15%
$ 1.93 million $ 137,874
Mar 1, 6 PM $ 0.0268
-1.25%
$ 1.93 million $ 139,361
Mar 1, 5 PM $ 0.0272
+1.04%
$ 1.96 million $ 136,360
Mar 1, 4 PM $ 0.0269
+0.17%
$ 1.94 million $ 139,628
Mar 1, 3 PM $ 0.0269
-0.32%
$ 1.94 million $ 138,757
Mar 1, 2 PM $ 0.027
-0.42%
$ 1.95 million $ 141,023
Mar 1, 1 PM $ 0.0271
-1.35%
$ 1.95 million $ 140,345
Mar 1, 12 PM $ 0.0275
+2.18%
$ 1.98 million $ 149,047
Mar 1, 11 AM $ 0.0269
-0.87%
$ 1.94 million $ 142,061
Mar 1, 10 AM $ 0.0272
-0.93%
$ 1.96 million $ 117,216
Mar 1, 9 AM $ 0.0275
-0.60%
$ 1.98 million $ 119,430
Mar 1, 8 AM $ 0.0276
-0.83%
$ 1.99 million $ 136,862
Mar 1, 7 AM $ 0.0278
-0.58%
$ 2 million $ 135,924
Mar 1, 6 AM $ 0.028
-0.23%
$ 2.01 million $ 137,026
Mar 1, 5 AM $ 0.028
-0.20%
$ 2.02 million $ 136,835
Mar 1, 4 AM $ 0.0281
-0.39%
$ 2.02 million $ 138,893
Mar 1, 3 AM $ 0.0282
-0.35%
$ 2.03 million $ 141,117
Mar 1, 2 AM $ 0.0284
+1.32%
$ 2.04 million $ 141,708
Mar 1, 1 AM $ 0.028
-1.33%
$ 2.02 million $ 136,137
Mar 1, 12 AM $ 0.0284
+0.02%
$ 2.04 million $ 135,646
Feb 28, 11 PM $ 0.0284
+0.23%
$ 2.04 million $ 131,884
Feb 28, 10 PM $ 0.0283
+1.30%
$ 2.04 million $ 131,511
Feb 28, 9 PM $ 0.0279
-1.18%
$ 2.01 million $ 129,745
Feb 28, 8 PM $ 0.0283
+1.34%
$ 2.04 million $ 128,859
Feb 28, 7 PM $ 0.0279
+1.92%
$ 2.01 million $ 127,797
Feb 28, 6 PM $ 0.0274
-0.87%
$ 1.97 million $ 125,731
Feb 28, 5 PM $ 0.0276
-1.85%
$ 1.99 million $ 125,048
Feb 28, 4 PM $ 0.0281
+0.01%
$ 2.02 million $ 121,833
Feb 28, 3 PM $ 0.0281
+1.11%
$ 2.02 million $ 121,664
Feb 28, 2 PM $ 0.0278
-0.27%
$ 2 million $ 120,431
Feb 28, 1 PM $ 0.0279
+4.85%
$ 2.01 million $ 122,202
Feb 28, 12 PM $ 0.0266
-2.20%
$ 1.92 million $ 111,715
Feb 28, 11 AM $ 0.0272
+0.12%
$ 1.96 million $ 111,917
Feb 28, 10 AM $ 0.0272
-0.21%
$ 1.96 million $ 112,444
Feb 28, 9 AM $ 0.0272
-0.05%
$ 1.96 million $ 111,950