Dynex Historical Data

DNX Page 57
Download
Date Close Price change Market cap Trading volume
Jan 1, 6 AM $ 0.027
-0.34%
$ 1.94 million $ 154,997
Jan 1, 5 AM $ 0.027
+0.02%
$ 1.95 million $ 154,577
Jan 1, 4 AM $ 0.027
+0.34%
$ 1.95 million $ 154,625
Jan 1, 3 AM $ 0.0269
+0.00%
$ 1.94 million $ 154,100
Jan 1, 2 AM $ 0.0269
-0.05%
$ 1.93 million $ 153,980
Jan 1, 1 AM $ 0.027
+2.47%
$ 1.94 million $ 153,994
Jan 1, 12 AM $ 0.0263
-0.04%
$ 1.89 million $ 152,740
Dec 31, 11 PM $ 0.0263
-0.30%
$ 1.89 million $ 153,435
Dec 31, 10 PM $ 0.0264
-0.48%
$ 1.9 million $ 153,217
Dec 31, 9 PM $ 0.0265
-1.69%
$ 1.91 million $ 155,387
Dec 31, 8 PM $ 0.027
+0.14%
$ 1.94 million $ 152,898
Dec 31, 7 PM $ 0.0269
+0.93%
$ 1.94 million $ 154,655
Dec 31, 6 PM $ 0.0267
+0.76%
$ 1.92 million $ 160,696
Dec 31, 5 PM $ 0.0265
+0.54%
$ 1.91 million $ 159,283
Dec 31, 4 PM $ 0.0264
+0.85%
$ 1.9 million $ 157,448
Dec 31, 3 PM $ 0.0262
-0.19%
$ 1.88 million $ 156,215
Dec 31, 2 PM $ 0.0263
-0.92%
$ 1.89 million $ 158,955
Dec 31, 1 PM $ 0.0265
+0.36%
$ 1.91 million $ 164,504
Dec 31, 12 PM $ 0.0264
-0.62%
$ 1.9 million $ 164,977
Dec 31, 11 AM $ 0.0266
+0.03%
$ 1.91 million $ 165,410
Dec 31, 10 AM $ 0.0265
+2.32%
$ 1.91 million $ 165,715
Dec 31, 9 AM $ 0.0259
+0.57%
$ 1.86 million $ 132,965
Dec 31, 8 AM $ 0.0258
-1.81%
$ 1.87 million $ 93,390
Dec 31, 7 AM $ 0.0264
+0.63%
$ 1.91 million $ 185,711
Dec 31, 6 AM $ 0.0263
-0.63%
$ 1.89 million $ 166,313
Dec 31, 5 AM $ 0.0264
+0.14%
$ 1.9 million $ 167,195
Dec 31, 4 AM $ 0.0265
+0.00%
$ 1.9 million $ 167,463
Dec 31, 3 AM $ 0.0265
+1.65%
$ 1.9 million $ 167,663
Dec 31, 2 AM $ 0.026
-1.52%
$ 1.87 million $ 167,760
Dec 31, 1 AM $ 0.0264
+1.09%
$ 1.9 million $ 166,846
Dec 31, 12 AM $ 0.0261
+1.15%
$ 1.88 million $ 165,662
Dec 30, 11 PM $ 0.0259
+0.68%
$ 1.86 million $ 165,405
Dec 30, 10 PM $ 0.0257
-1.53%
$ 1.85 million $ 165,462
Dec 30, 9 PM $ 0.0261
-1.13%
$ 1.88 million $ 167,201
Dec 30, 8 PM $ 0.0264
+0.04%
$ 1.9 million $ 166,612
Dec 30, 7 PM $ 0.0264
-0.07%
$ 1.9 million $ 164,835
Dec 30, 6 PM $ 0.0264
+0.62%
$ 1.9 million $ 174,854
Dec 30, 5 PM $ 0.0263
+0.24%
$ 1.89 million $ 174,065
Dec 30, 4 PM $ 0.0262
+0.51%
$ 1.89 million $ 190,013
Dec 30, 3 PM $ 0.0261
+2.49%
$ 1.88 million $ 188,402
Dec 30, 2 PM $ 0.0254
+1.14%
$ 1.83 million $ 117,816
Dec 30, 1 PM $ 0.0251
+0.01%
$ 1.81 million $ 228,022
Dec 30, 12 PM $ 0.0251
-0.14%
$ 1.81 million $ 230,669
Dec 30, 11 AM $ 0.0252
-0.17%
$ 1.81 million $ 230,365
Dec 30, 10 AM $ 0.0252
+0.70%
$ 1.82 million $ 230,393
Dec 30, 9 AM $ 0.025
-0.93%
$ 1.8 million $ 233,300
Dec 30, 8 AM $ 0.0253
+1.74%
$ 1.82 million $ 252,822
Dec 30, 7 AM $ 0.0248
-0.14%
$ 1.79 million $ 250,606
Dec 30, 6 AM $ 0.0249
+0.52%
$ 1.79 million $ 269,572
Dec 30, 5 AM $ 0.0248
-0.04%
$ 1.78 million $ 268,854