Dynex Historical Data

DNX Page 55
Download
Date Close Price change Market cap Trading volume
Apr 15, 6 PM $ 0.0162
+0.54%
$ 1.17 million $ 65,765
Apr 15, 5 PM $ 0.0162
-0.41%
$ 1.16 million $ 68,357
Apr 15, 4 PM $ 0.0162
-0.03%
$ 1.17 million $ 69,010
Apr 15, 3 PM $ 0.0162
+0.21%
$ 1.17 million $ 69,216
Apr 15, 2 PM $ 0.0162
+0.51%
$ 1.16 million $ 68,877
Apr 15, 1 PM $ 0.0161
-1.78%
$ 1.16 million $ 69,657
Apr 15, 12 PM $ 0.0164
-2.08%
$ 1.18 million $ 62,591
Apr 15, 11 AM $ 0.0167
+1.05%
$ 1.2 million $ 62,681
Apr 15, 10 AM $ 0.0166
-0.37%
$ 1.19 million $ 63,776
Apr 15, 9 AM $ 0.0166
+0.84%
$ 1.2 million $ 65,736
Apr 15, 8 AM $ 0.0165
-0.22%
$ 1.19 million $ 65,326
Apr 15, 7 AM $ 0.0165
+0.25%
$ 1.19 million $ 65,593
Apr 15, 6 AM $ 0.0165
-0.90%
$ 1.19 million $ 67,550
Apr 15, 5 AM $ 0.0166
+0.02%
$ 1.2 million $ 72,044
Apr 15, 4 AM $ 0.0166
-0.01%
$ 1.2 million $ 70,633
Apr 15, 3 AM $ 0.0166
-0.35%
$ 1.2 million $ 72,063
Apr 15, 2 AM $ 0.0167
-0.22%
$ 1.2 million $ 73,486
Apr 15, 1 AM $ 0.0167
-0.92%
$ 1.2 million $ 80,121
Apr 15, 12 AM $ 0.0169
-1.27%
$ 1.22 million $ 89,007
Apr 14, 11 PM $ 0.0171
+0.34%
$ 1.23 million $ 94,623
Apr 14, 10 PM $ 0.0171
-1.44%
$ 1.23 million $ 94,281
Apr 14, 9 PM $ 0.0174
+1.34%
$ 1.25 million $ 90,860
Apr 14, 8 PM $ 0.0172
+0.03%
$ 1.23 million $ 91,306
Apr 14, 7 PM $ 0.0172
-1.75%
$ 1.23 million $ 94,133
Apr 14, 6 PM $ 0.0175
+2.39%
$ 1.26 million $ 95,203
Apr 14, 5 PM $ 0.0171
-1.43%
$ 1.23 million $ 95,040
Apr 14, 4 PM $ 0.0173
-0.08%
$ 1.25 million $ 96,873
Apr 14, 3 PM $ 0.0174
-0.74%
$ 1.25 million $ 97,369
Apr 14, 2 PM $ 0.0175
-1.14%
$ 1.26 million $ 98,083
Apr 14, 1 PM $ 0.0177
+0.46%
$ 1.27 million $ 97,133
Apr 14, 12 PM $ 0.0176
+0.85%
$ 1.27 million $ 96,311
Apr 14, 11 AM $ 0.0175
+1.72%
$ 1.26 million $ 99,866
Apr 14, 10 AM $ 0.0172
+0.73%
$ 1.24 million $ 95,788
Apr 14, 9 AM $ 0.0171
-1.14%
$ 1.23 million $ 98,864
Apr 14, 8 AM $ 0.0173
+0.05%
$ 1.25 million $ 98,608
Apr 14, 7 AM $ 0.0173
+1.50%
$ 1.24 million $ 98,996
Apr 14, 6 AM $ 0.017
-2.74%
$ 1.23 million $ 95,853
Apr 14, 5 AM $ 0.0175
+1.10%
$ 1.26 million $ 92,347
Apr 14, 4 AM $ 0.0173
-0.54%
$ 1.25 million $ 95,708
Apr 14, 3 AM $ 0.0174
-2.35%
$ 1.25 million $ 98,476
Apr 14, 2 AM $ 0.0178
+1.32%
$ 1.28 million $ 96,839
Apr 14, 1 AM $ 0.0176
+3.36%
$ 1.27 million $ 90,576
Apr 14, 12 AM $ 0.017
-0.51%
$ 1.23 million $ 82,785
Apr 13, 11 PM $ 0.0171
-0.18%
$ 1.23 million $ 87,194
Apr 13, 10 PM $ 0.0172
+0.46%
$ 1.23 million $ 87,183
Apr 13, 9 PM $ 0.0171
+0.73%
$ 1.23 million $ 85,532
Apr 13, 8 PM $ 0.017
-1.79%
$ 1.22 million $ 84,561
Apr 13, 7 PM $ 0.0173
+1.18%
$ 1.24 million $ 80,183
Apr 13, 6 PM $ 0.0171
-0.32%
$ 1.23 million $ 76,212
Apr 13, 5 PM $ 0.0171
+0.25%
$ 1.23 million $ 74,599