Dynex Historical Data

DNX Page 58
Download
Date Close Price change Market cap Trading volume
Feb 18, 5 AM $ 0.0317
-0.66%
$ 2.29 million $ 285,694
Feb 18, 4 AM $ 0.032
+0.58%
$ 2.3 million $ 285,547
Feb 18, 3 AM $ 0.0318
-2.05%
$ 2.29 million $ 284,808
Feb 18, 2 AM $ 0.0324
-1.35%
$ 2.34 million $ 284,398
Feb 18, 1 AM $ 0.0329
-4.47%
$ 2.37 million $ 279,689
Feb 18, 12 AM $ 0.0344
-0.25%
$ 2.48 million $ 260,375
Feb 17, 11 PM $ 0.0345
+3.75%
$ 2.48 million $ 252,921
Feb 17, 10 PM $ 0.0333
-0.14%
$ 2.4 million $ 249,588
Feb 17, 9 PM $ 0.0334
+4.46%
$ 2.4 million $ 241,261
Feb 17, 8 PM $ 0.032
+3.60%
$ 2.3 million $ 225,229
Feb 17, 7 PM $ 0.0309
+2.22%
$ 2.22 million $ 210,548
Feb 17, 6 PM $ 0.0302
+4.29%
$ 2.17 million $ 157,226
Feb 17, 5 PM $ 0.0289
-0.99%
$ 2.08 million $ 144,933
Feb 17, 4 PM $ 0.0293
+0.62%
$ 2.11 million $ 143,089
Feb 17, 3 PM $ 0.0291
-1.38%
$ 2.09 million $ 137,502
Feb 17, 2 PM $ 0.0295
+1.00%
$ 2.12 million $ 136,972
Feb 17, 1 PM $ 0.0292
+0.12%
$ 2.1 million $ 138,658
Feb 17, 12 PM $ 0.0291
-0.36%
$ 2.1 million $ 139,016
Feb 17, 11 AM $ 0.0292
+0.28%
$ 2.1 million $ 142,541
Feb 17, 10 AM $ 0.0292
-1.51%
$ 2.11 million $ 141,766
Feb 17, 9 AM $ 0.0296
-0.33%
$ 2.13 million $ 141,676
Feb 17, 8 AM $ 0.0297
-0.64%
$ 2.13 million $ 147,552
Feb 17, 7 AM $ 0.0299
+1.29%
$ 2.16 million $ 139,322
Feb 17, 6 AM $ 0.0296
-1.54%
$ 2.13 million $ 138,938
Feb 17, 5 AM $ 0.03
+3.09%
$ 2.16 million $ 139,285
Feb 17, 4 AM $ 0.0291
-0.82%
$ 2.1 million $ 141,764
Feb 17, 3 AM $ 0.0294
-0.70%
$ 2.11 million $ 141,185
Feb 17, 2 AM $ 0.0295
-0.28%
$ 2.13 million $ 149,236
Feb 17, 1 AM $ 0.0296
-1.58%
$ 2.13 million $ 151,507
Feb 17, 12 AM $ 0.0301
-1.91%
$ 2.17 million $ 152,032
Feb 16, 11 PM $ 0.0307
+0.96%
$ 2.21 million $ 151,983
Feb 16, 10 PM $ 0.0304
+1.31%
$ 2.19 million $ 149,785
Feb 16, 9 PM $ 0.03
+1.58%
$ 2.16 million $ 151,607
Feb 16, 8 PM $ 0.0296
-1.78%
$ 2.13 million $ 152,677
Feb 16, 7 PM $ 0.0301
+0.40%
$ 2.17 million $ 152,731
Feb 16, 6 PM $ 0.03
-2.68%
$ 2.16 million $ 150,521
Feb 16, 5 PM $ 0.0309
+0.01%
$ 2.22 million $ 146,524
Feb 16, 4 PM $ 0.0309
-0.36%
$ 2.22 million $ 151,162
Feb 16, 3 PM $ 0.031
-1.05%
$ 2.23 million $ 156,256
Feb 16, 2 PM $ 0.0313
+1.04%
$ 2.25 million $ 156,780
Feb 16, 1 PM $ 0.031
+1.63%
$ 2.23 million $ 154,540
Feb 16, 12 PM $ 0.0305
+1.33%
$ 2.19 million $ 152,207
Feb 16, 11 AM $ 0.0301
+0.15%
$ 2.14 million $ 151,967
Feb 16, 10 AM $ 0.0301
+0.07%
$ 2.17 million $ 151,683
Feb 16, 9 AM $ 0.0301
+0.51%
$ 2.16 million $ 151,462
Feb 16, 8 AM $ 0.0299
+2.02%
$ 2.15 million $ 149,349
Feb 16, 7 AM $ 0.0293
+1.81%
$ 2.11 million $ 150,771
Feb 16, 6 AM $ 0.0288
+1.19%
$ 2.07 million $ 142,956
Feb 16, 5 AM $ 0.0285
-2.81%
$ 2.05 million $ 141,943
Feb 16, 4 AM $ 0.0293
-0.97%
$ 2.11 million $ 135,769