Dynex Historical Data

DNX Page 56
Download
Date Close Price change Market cap Trading volume
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
Jan 3, 4 AM $ 0.0261
+0.38%
$ 1.88 million $ 132,203
Jan 3, 3 AM $ 0.026
-0.29%
$ 1.87 million $ 132,233
Jan 3, 2 AM $ 0.0261
-0.24%
$ 1.88 million $ 130,993
Jan 3, 1 AM $ 0.0261
-0.02%
$ 1.88 million $ 129,870
Jan 3, 12 AM $ 0.0262
-2.13%
$ 1.88 million $ 128,594
Jan 2, 11 PM $ 0.0267
+1.87%
$ 1.92 million $ 126,853
Jan 2, 10 PM $ 0.0262
-3.84%
$ 1.89 million $ 124,727
Jan 2, 9 PM $ 0.0272
+0.61%
$ 1.96 million $ 118,053
Jan 2, 8 PM $ 0.0271
-0.11%
$ 1.95 million $ 120,224
Jan 2, 7 PM $ 0.0271
+1.23%
$ 1.95 million $ 119,983
Jan 2, 6 PM $ 0.0268
-0.87%
$ 1.93 million $ 116,415
Jan 2, 5 PM $ 0.0269
-0.64%
$ 1.93 million $ 115,635
Jan 2, 4 PM $ 0.027
+0.17%
$ 1.95 million $ 120,410
Jan 2, 3 PM $ 0.027
+0.12%
$ 1.94 million $ 124,253
Jan 2, 2 PM $ 0.0264
-2.23%
$ 1.9 million $ 152,235
Jan 2, 1 PM $ 0.027
+0.59%
$ 1.94 million $ 122,005
Jan 2, 12 PM $ 0.0269
-1.08%
$ 1.93 million $ 152,419
Jan 2, 11 AM $ 0.0272
-0.05%
$ 1.95 million $ 154,033
Jan 2, 10 AM $ 0.0272
+0.14%
$ 1.96 million $ 157,159
Jan 2, 9 AM $ 0.0271
-1.22%
$ 1.95 million $ 177,761
Jan 2, 8 AM $ 0.0275
-1.28%
$ 1.98 million $ 186,425
Jan 2, 7 AM $ 0.0278
+0.58%
$ 2 million $ 197,297
Jan 2, 6 AM $ 0.0277
+2.12%
$ 1.99 million $ 167,800
Jan 2, 5 AM $ 0.0271
+0.18%
$ 1.95 million $ 151,759
Jan 2, 4 AM $ 0.0272
-0.17%
$ 1.96 million $ 148,195
Jan 2, 3 AM $ 0.0272
-0.27%
$ 1.96 million $ 147,440
Jan 2, 2 AM $ 0.0273
+1.42%
$ 1.96 million $ 147,562
Jan 2, 1 AM $ 0.0269
-0.64%
$ 1.95 million $ 147,679
Jan 2, 12 AM $ 0.0271
+0.45%
$ 1.95 million $ 150,389
Jan 1, 11 PM $ 0.027
-0.39%
$ 1.94 million $ 153,829
Jan 1, 10 PM $ 0.0271
+0.36%
$ 1.95 million $ 153,920
Jan 1, 9 PM $ 0.027
-0.49%
$ 1.94 million $ 154,482
Jan 1, 8 PM $ 0.0272
+0.27%
$ 1.96 million $ 153,123
Jan 1, 7 PM $ 0.0271
+0.44%
$ 1.95 million $ 152,647
Jan 1, 6 PM $ 0.027
-0.29%
$ 1.94 million $ 153,891
Jan 1, 5 PM $ 0.0271
+0.10%
$ 1.95 million $ 155,031
Jan 1, 4 PM $ 0.027
-0.57%
$ 1.95 million $ 150,338
Jan 1, 3 PM $ 0.0272
-0.46%
$ 1.96 million $ 148,129
Jan 1, 2 PM $ 0.0274
+1.82%
$ 1.97 million $ 147,666
Jan 1, 1 PM $ 0.027
+1.68%
$ 1.94 million $ 147,441
Jan 1, 12 PM $ 0.0265
+0.00%
$ 1.91 million $ 116,918
Jan 1, 11 AM $ 0.0265
-1.46%
$ 1.91 million $ 114,534
Jan 1, 10 AM $ 0.0269
-0.11%
$ 1.94 million $ 108,199
Jan 1, 9 AM $ 0.0269
-0.05%
$ 1.94 million $ 122,420
Jan 1, 8 AM $ 0.0269
+1.67%
$ 1.94 million $ 146,191
Jan 1, 7 AM $ 0.0265
-1.63%
$ 1.91 million $ 136,879
Jan 1, 6 AM $ 0.027
-0.34%
$ 1.94 million $ 154,997