Dynex Historical Data

DNX Page 55
Download
Date Close Price change Market cap Trading volume
Jan 5, 6 AM $ 0.0256
-1.03%
$ 1.84 million $ 127,887
Jan 5, 5 AM $ 0.0259
+0.33%
$ 1.86 million $ 129,145
Jan 5, 4 AM $ 0.0258
+0.39%
$ 1.86 million $ 129,018
Jan 5, 3 AM $ 0.0257
-0.61%
$ 1.85 million $ 130,645
Jan 5, 2 AM $ 0.0259
+0.06%
$ 1.86 million $ 130,702
Jan 5, 1 AM $ 0.0258
-0.01%
$ 1.86 million $ 131,436
Jan 5, 12 AM $ 0.0258
-0.36%
$ 1.86 million $ 129,562
Jan 4, 11 PM $ 0.0259
-0.22%
$ 1.86 million $ 133,580
Jan 4, 10 PM $ 0.0259
+0.32%
$ 1.87 million $ 131,895
Jan 4, 9 PM $ 0.0259
+0.30%
$ 1.86 million $ 134,010
Jan 4, 8 PM $ 0.0258
-0.25%
$ 1.86 million $ 144,816
Jan 4, 7 PM $ 0.0258
-0.23%
$ 1.86 million $ 156,715
Jan 4, 6 PM $ 0.0259
-0.65%
$ 1.86 million $ 154,501
Jan 4, 5 PM $ 0.0261
+1.13%
$ 1.88 million $ 155,082
Jan 4, 4 PM $ 0.0258
-0.19%
$ 1.85 million $ 159,429
Jan 4, 3 PM $ 0.0258
-0.06%
$ 1.86 million $ 159,369
Jan 4, 2 PM $ 0.0258
+0.12%
$ 1.86 million $ 159,599
Jan 4, 1 PM $ 0.0258
-0.52%
$ 1.86 million $ 159,885
Jan 4, 12 PM $ 0.026
-0.26%
$ 1.87 million $ 166,065
Jan 4, 11 AM $ 0.026
-0.52%
$ 1.87 million $ 178,420
Jan 4, 10 AM $ 0.0262
+0.97%
$ 1.88 million $ 202,772
Jan 4, 9 AM $ 0.0259
-0.45%
$ 1.87 million $ 201,441
Jan 4, 8 AM $ 0.026
-0.61%
$ 1.87 million $ 208,797
Jan 4, 7 AM $ 0.0262
-0.23%
$ 1.89 million $ 232,090
Jan 4, 6 AM $ 0.0263
-0.95%
$ 1.89 million $ 231,234
Jan 4, 5 AM $ 0.0265
+0.55%
$ -- $ 243,277
Jan 4, 4 AM $ 0.0264
-0.60%
$ -- $ 242,636
Jan 4, 3 AM $ 0.0265
+0.34%
$ -- $ 240,986
Jan 4, 2 AM $ 0.0264
+0.37%
$ -- $ 238,642
Jan 4, 1 AM $ 0.0263
+0.28%
$ 1.9 million $ 238,157
Jan 4, 12 AM $ 0.0263
+0.79%
$ -- $ 238,590
Jan 3, 11 PM $ 0.0261
+0.43%
$ 1.88 million $ 234,537
Jan 3, 10 PM $ 0.026
-0.12%
$ 1.87 million $ 240,391
Jan 3, 9 PM $ 0.026
+1.09%
$ 1.87 million $ 236,409
Jan 3, 8 PM $ 0.0257
+2.61%
$ 1.85 million $ 234,797
Jan 3, 7 PM $ 0.025
+0.08%
$ 1.8 million $ 214,345
Jan 3, 6 PM $ 0.025
+0.48%
$ 1.8 million $ 215,191
Jan 3, 5 PM $ 0.0249
-1.99%
$ 1.79 million $ 212,746
Jan 3, 4 PM $ 0.0254
-0.26%
$ 1.83 million $ 197,858
Jan 3, 3 PM $ 0.0255
+0.02%
$ 1.83 million $ 192,746
Jan 3, 2 PM $ 0.0255
-0.58%
$ 1.83 million $ 194,796
Jan 3, 1 PM $ 0.0256
+0.22%
$ 1.84 million $ 194,353
Jan 3, 12 PM $ 0.0255
-2.57%
$ 1.84 million $ 186,851
Jan 3, 11 AM $ 0.0262
+1.77%
$ 1.89 million $ 147,294
Jan 3, 10 AM $ 0.0258
+0.10%
$ 1.85 million $ 124,742
Jan 3, 9 AM $ 0.0257
-0.64%
$ 1.85 million $ 125,675
Jan 3, 8 AM $ 0.0259
-0.25%
$ 1.87 million $ 119,396
Jan 3, 7 AM $ 0.026
-1.28%
$ 1.87 million $ 102,544
Jan 3, 6 AM $ 0.0263
+0.86%
$ 1.9 million $ 130,480
Jan 3, 5 AM $ 0.0261
+0.05%
$ 1.88 million $ 131,135