Dynex Historical Data

DNX Page 56
Download
Date Close Price change Market cap Trading volume
Feb 22, 7 AM $ 0.0364
+1.40%
$ 2.62 million $ 145,424
Feb 22, 6 AM $ 0.0358
-3.14%
$ 2.57 million $ 143,231
Feb 22, 5 AM $ 0.0369
+5.08%
$ 2.66 million $ 135,601
Feb 22, 4 AM $ 0.0351
+0.48%
$ 2.53 million $ 127,909
Feb 22, 3 AM $ 0.035
+0.00%
$ 2.52 million $ 129,839
Feb 22, 2 AM $ 0.0349
+2.70%
$ 2.51 million $ 131,109
Feb 22, 1 AM $ 0.034
+0.00%
$ 2.45 million $ 127,208
Feb 22, 12 AM $ 0.034
-0.01%
$ 2.45 million $ 129,209
Feb 21, 11 PM $ 0.034
+0.51%
$ 2.45 million $ 131,983
Feb 21, 10 PM $ 0.0338
-0.01%
$ 2.43 million $ 133,980
Feb 21, 9 PM $ 0.0338
-0.32%
$ 2.43 million $ 139,273
Feb 21, 8 PM $ 0.0339
-0.13%
$ 2.44 million $ 147,703
Feb 21, 7 PM $ 0.0339
+0.52%
$ 2.44 million $ 147,240
Feb 21, 6 PM $ 0.0337
-0.81%
$ 2.43 million $ 153,853
Feb 21, 5 PM $ 0.034
+0.26%
$ 2.45 million $ 163,226
Feb 21, 4 PM $ 0.0339
-0.37%
$ 2.44 million $ 184,431
Feb 21, 3 PM $ 0.0341
-1.26%
$ 2.45 million $ 195,092
Feb 21, 2 PM $ 0.0345
+3.95%
$ 2.48 million $ 196,095
Feb 21, 1 PM $ 0.0333
+0.70%
$ 2.39 million $ 292,617
Feb 21, 12 PM $ 0.033
-2.15%
$ 2.38 million $ 298,910
Feb 21, 11 AM $ 0.0337
-0.21%
$ 2.43 million $ 313,297
Feb 21, 10 AM $ 0.0338
-0.55%
$ 2.43 million $ 318,825
Feb 21, 9 AM $ 0.034
-2.06%
$ 2.45 million $ 323,068
Feb 21, 8 AM $ 0.0347
-0.30%
$ 2.5 million $ 330,652
Feb 21, 7 AM $ 0.0348
+0.10%
$ 2.51 million $ 234,650
Feb 21, 6 AM $ 0.0348
-0.01%
$ 2.5 million $ 233,913
Feb 21, 5 AM $ 0.0348
-0.76%
$ 2.5 million $ 235,061
Feb 21, 4 AM $ 0.0351
-0.57%
$ 2.53 million $ 234,052
Feb 21, 3 AM $ 0.0353
-1.05%
$ 2.54 million $ 232,411
Feb 21, 2 AM $ 0.0357
+0.34%
$ 2.57 million $ 329,488
Feb 21, 1 AM $ 0.0356
-0.45%
$ 2.56 million $ 337,270
Feb 21, 12 AM $ 0.0357
-0.70%
$ 2.57 million $ 343,324
Feb 20, 11 PM $ 0.036
+0.13%
$ 2.59 million $ 356,475
Feb 20, 10 PM $ 0.036
+0.11%
$ 2.59 million $ 366,231
Feb 20, 9 PM $ 0.0359
+0.69%
$ 2.58 million $ 368,684
Feb 20, 8 PM $ 0.0357
-0.97%
$ 2.57 million $ 368,357
Feb 20, 7 PM $ 0.036
+0.24%
$ 2.59 million $ 374,591
Feb 20, 6 PM $ 0.0359
-0.09%
$ 2.59 million $ 365,089
Feb 20, 5 PM $ 0.0359
+0.62%
$ 2.59 million $ 353,887
Feb 20, 4 PM $ 0.0357
+5.65%
$ 2.57 million $ 329,564
Feb 20, 3 PM $ 0.0338
+1.01%
$ 2.43 million $ 323,122
Feb 20, 2 PM $ 0.0335
-0.98%
$ 2.41 million $ 321,075
Feb 20, 1 PM $ 0.0338
-1.85%
$ 2.43 million $ 317,501
Feb 20, 12 PM $ 0.0345
-1.20%
$ 2.49 million $ 314,629
Feb 20, 11 AM $ 0.0349
+10.87%
$ 2.51 million $ 283,316
Feb 20, 10 AM $ 0.0315
-0.63%
$ 2.27 million $ 253,259
Feb 20, 9 AM $ 0.0317
-0.87%
$ 2.27 million $ 224,732
Feb 20, 8 AM $ 0.032
-0.85%
$ 2.3 million $ 200,579
Feb 20, 7 AM $ 0.0323
+0.90%
$ 2.32 million $ 199,489
Feb 20, 6 AM $ 0.032
-3.13%
$ 2.3 million $ 204,923