Dynex Historical Data

DNX Page 58
Download
Date Close Price change Market cap Trading volume
Dec 30, 5 AM $ 0.0248
-0.04%
$ 1.78 million $ 268,854
Dec 30, 4 AM $ 0.0248
-0.37%
$ 1.78 million $ 268,560
Dec 30, 3 AM $ 0.0249
-0.11%
$ 1.79 million $ 175,241
Dec 30, 2 AM $ 0.0249
-0.02%
$ 1.79 million $ 184,176
Dec 30, 1 AM $ 0.0249
+0.11%
$ 1.79 million $ 278,082
Dec 30, 12 AM $ 0.0249
+0.66%
$ 1.79 million $ 277,454
Dec 29, 11 PM $ 0.0247
-0.59%
$ 1.78 million $ 279,739
Dec 29, 10 PM $ 0.0248
+1.22%
$ 1.79 million $ 280,756
Dec 29, 9 PM $ 0.0245
-0.04%
$ 1.77 million $ 289,036
Dec 29, 8 PM $ 0.0246
+0.07%
$ 1.77 million $ 304,473
Dec 29, 7 PM $ 0.0245
+1.81%
$ 1.77 million $ 306,711
Dec 29, 6 PM $ 0.0241
+0.02%
$ 1.74 million $ 289,302
Dec 29, 5 PM $ 0.0241
-2.27%
$ 1.73 million $ 289,165
Dec 29, 4 PM $ 0.0247
+0.82%
$ 1.77 million $ 278,939
Dec 29, 3 PM $ 0.0245
+0.13%
$ 1.76 million $ 278,399
Dec 29, 2 PM $ 0.0245
+0.51%
$ 1.76 million $ 276,953
Dec 29, 1 PM $ 0.0244
-0.16%
$ 1.75 million $ 265,018
Dec 29, 12 PM $ 0.0244
+0.37%
$ 1.76 million $ 268,297
Dec 29, 11 AM $ 0.0243
+0.20%
$ 1.75 million $ 287,647
Dec 29, 10 AM $ 0.0243
-0.97%
$ 1.74 million $ 287,377
Dec 29, 9 AM $ 0.0245
-2.38%
$ 1.76 million $ 287,359
Dec 29, 3 AM $ 0.0295
+0.00%
$ 2.12 million $ 92,383
Dec 29, 12 AM $ 0.0288
+0.00%
$ 2.07 million $ 92,252
Dec 28, 10 PM $ 0.0264
+8.27%
$ 1.9 million $ 286,690
Dec 28, 9 PM $ 0.0245
-2.11%
$ 1.76 million $ 277,547
Dec 28, 8 PM $ 0.025
+1.71%
$ 1.8 million $ 262,902
Dec 28, 7 PM $ 0.0246
+0.18%
$ 1.77 million $ 260,947
Dec 28, 6 PM $ 0.0246
-0.84%
$ 1.77 million $ 259,838
Dec 28, 5 PM $ 0.0248
+3.53%
$ 1.78 million $ 282,332
Dec 28, 4 PM $ 0.0239
-0.25%
$ 1.72 million $ 189,676
Dec 28, 3 PM $ 0.024
-0.17%
$ 1.73 million $ 189,713
Dec 28, 2 PM $ 0.024
+0.78%
$ 1.73 million $ 189,784
Dec 28, 1 PM $ 0.0238
-2.00%
$ 1.72 million $ 181,700
Dec 28, 12 PM $ 0.0243
+0.09%
$ 1.75 million $ 177,151
Dec 28, 11 AM $ 0.0243
-0.47%
$ 1.75 million $ 158,760
Dec 28, 10 AM $ 0.0244
+0.16%
$ 1.76 million $ 158,945
Dec 28, 9 AM $ 0.0244
+1.39%
$ 1.76 million $ 158,820
Dec 28, 8 AM $ 0.024
-1.63%
$ 1.73 million $ 139,634
Dec 28, 7 AM $ 0.0244
+0.78%
$ 1.76 million $ 118,634
Dec 28, 6 AM $ 0.0242
+0.30%
$ 1.74 million $ 117,770
Dec 28, 5 AM $ 0.0241
-0.30%
$ 1.74 million $ 117,779
Dec 28, 4 AM $ 0.0242
-0.15%
$ 1.74 million $ 117,822
Dec 28, 3 AM $ 0.0242
+0.63%
$ 1.74 million $ 121,969
Dec 28, 2 AM $ 0.0241
-2.02%
$ 1.73 million $ 109,294
Dec 28, 1 AM $ 0.0246
-0.04%
$ 1.77 million $ 103,082
Dec 28, 12 AM $ 0.0246
-0.79%
$ 1.77 million $ 102,957
Dec 27, 11 PM $ 0.0248
+0.43%
$ 1.79 million $ 188,837
Dec 27, 10 PM $ 0.0247
+2.40%
$ 1.78 million $ 188,925
Dec 27, 9 PM $ 0.0241
+0.65%
$ 1.74 million $ 183,323
Dec 27, 8 PM $ 0.0239
-0.64%
$ 1.72 million $ 182,433