Dynex Historical Data

DNX Page 57
Download
Date Close Price change Market cap Trading volume
Apr 11, 4 PM $ 0.0182
-1.17%
$ 1.31 million $ 78,824
Apr 11, 3 PM $ 0.0184
+1.99%
$ 1.32 million $ 79,765
Apr 11, 2 PM $ 0.018
-0.23%
$ 1.3 million $ 87,462
Apr 11, 1 PM $ 0.0181
-0.70%
$ 1.3 million $ 87,651
Apr 11, 12 PM $ 0.0182
-0.83%
$ 1.31 million $ 87,588
Apr 11, 11 AM $ 0.0184
+2.45%
$ 1.32 million $ 87,441
Apr 11, 10 AM $ 0.018
-1.40%
$ 1.29 million $ 86,306
Apr 11, 9 AM $ 0.0182
-1.02%
$ 1.31 million $ 88,459
Apr 11, 8 AM $ 0.0184
+0.04%
$ 1.32 million $ 89,609
Apr 11, 7 AM $ 0.0184
-1.43%
$ 1.32 million $ 76,842
Apr 11, 6 AM $ 0.0187
-1.05%
$ 1.34 million $ 77,380
Apr 11, 5 AM $ 0.0189
-0.35%
$ 1.36 million $ 92,794
Apr 11, 4 AM $ 0.0189
-0.41%
$ 1.36 million $ 95,727
Apr 11, 3 AM $ 0.019
+2.82%
$ 1.37 million $ 95,301
Apr 11, 2 AM $ 0.0185
-1.05%
$ 1.33 million $ 92,507
Apr 11, 1 AM $ 0.0187
+0.27%
$ 1.35 million $ 93,979
Apr 11, 12 AM $ 0.0187
-1.16%
$ 1.34 million $ 93,660
Apr 10, 11 PM $ 0.0189
+1.15%
$ 1.36 million $ 92,995
Apr 10, 10 PM $ 0.0187
-0.38%
$ 1.34 million $ 92,300
Apr 10, 9 PM $ 0.0187
-1.20%
$ 1.35 million $ 91,647
Apr 10, 8 PM $ 0.019
+0.67%
$ 1.37 million $ 92,019
Apr 10, 7 PM $ 0.0188
-1.80%
$ 1.36 million $ 91,588
Apr 10, 6 PM $ 0.0192
+1.88%
$ 1.38 million $ 91,291
Apr 10, 5 PM $ 0.0188
-4.13%
$ 1.35 million $ 84,423
Apr 10, 4 PM $ 0.0196
+0.87%
$ 1.41 million $ 83,202
Apr 10, 3 PM $ 0.0194
+8.21%
$ 1.4 million $ 82,043
Apr 10, 2 PM $ 0.018
-0.31%
$ 1.29 million $ 64,745
Apr 10, 1 PM $ 0.018
-0.66%
$ 1.3 million $ 64,856
Apr 10, 12 PM $ 0.0181
+0.05%
$ 1.31 million $ 65,307
Apr 10, 11 AM $ 0.0181
+0.40%
$ 1.3 million $ 69,193
Apr 10, 10 AM $ 0.0181
+1.90%
$ 1.3 million $ 69,496
Apr 10, 9 AM $ 0.0177
-1.62%
$ 1.27 million $ 65,884
Apr 10, 8 AM $ 0.018
+0.89%
$ 1.29 million $ 64,577
Apr 10, 7 AM $ 0.0178
+0.45%
$ 1.28 million $ 63,388
Apr 10, 6 AM $ 0.0177
+0.30%
$ 1.28 million $ 62,525
Apr 10, 5 AM $ 0.0177
-0.02%
$ 1.27 million $ 62,955
Apr 10, 4 AM $ 0.0177
-0.80%
$ 1.27 million $ 59,890
Apr 10, 3 AM $ 0.0178
-0.73%
$ 1.28 million $ 61,443
Apr 10, 2 AM $ 0.018
+0.24%
$ 1.29 million $ 62,622
Apr 10, 1 AM $ 0.0179
+0.37%
$ 1.29 million $ 61,584
Apr 10, 12 AM $ 0.0179
-0.14%
$ 1.29 million $ 63,403
Apr 9, 11 PM $ 0.0179
+0.61%
$ 1.29 million $ 62,875
Apr 9, 10 PM $ 0.0178
-1.65%
$ 1.28 million $ 65,574
Apr 9, 9 PM $ 0.0181
+0.00%
$ 1.3 million $ 64,815
Apr 9, 8 PM $ 0.0181
+0.08%
$ 1.3 million $ 68,306
Apr 9, 7 PM $ 0.0181
+0.89%
$ 1.3 million $ 79,745
Apr 9, 6 PM $ 0.0179
-0.25%
$ 1.29 million $ 79,360
Apr 9, 5 PM $ 0.0179
-0.18%
$ 1.29 million $ 79,483
Apr 9, 4 PM $ 0.018
+0.22%
$ 1.29 million $ 78,905
Apr 9, 3 PM $ 0.0179
-0.96%
$ 1.29 million $ 79,402