Dynex Historical Data

DNX Page 59
Download
Date Close Price change Market cap Trading volume
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
Dec 27, 7 PM $ 0.0241
+0.03%
$ 1.73 million $ 181,930
Dec 27, 6 PM $ 0.0241
-3.08%
$ 1.73 million $ 182,207
Dec 27, 5 PM $ 0.0248
-0.15%
$ 1.79 million $ 159,970
Dec 27, 4 PM $ 0.0249
+0.11%
$ 1.79 million $ 160,311
Dec 27, 3 PM $ 0.0249
-0.26%
$ 1.79 million $ 164,286
Dec 27, 2 PM $ 0.025
+0.10%
$ 1.8 million $ 167,623
Dec 27, 1 PM $ 0.0249
+0.95%
$ 1.8 million $ 169,255
Dec 27, 12 PM $ 0.0247
-0.16%
$ 1.78 million $ 166,947
Dec 27, 11 AM $ 0.0247
+0.27%
$ 1.78 million $ 166,377
Dec 27, 10 AM $ 0.0247
-1.09%
$ 1.78 million $ 164,643
Dec 27, 9 AM $ 0.0249
-0.53%
$ 1.8 million $ 76,601
Dec 27, 8 AM $ 0.0251
+0.04%
$ 1.81 million $ 152,620
Dec 27, 7 AM $ 0.0251
-0.42%
$ 1.8 million $ 152,388
Dec 27, 6 AM $ 0.0252
+0.87%
$ 1.81 million $ 152,684
Dec 27, 5 AM $ 0.025
-1.29%
$ 1.8 million $ 155,804
Dec 27, 4 AM $ 0.0253
+1.98%
$ 1.82 million $ 155,496
Dec 27, 3 AM $ 0.0248
-0.07%
$ 1.78 million $ 151,965
Dec 27, 2 AM $ 0.0248
-0.29%
$ 1.79 million $ 152,009
Dec 27, 1 AM $ 0.0249
-0.31%
$ 1.79 million $ 76,733
Dec 27, 12 AM $ 0.025
+0.17%
$ 1.8 million $ 79,148
Dec 26, 11 PM $ 0.0249
-0.21%
$ 1.79 million $ 80,977
Dec 26, 10 PM $ 0.025
+0.24%
$ 1.8 million $ 81,514
Dec 26, 9 PM $ 0.0249
+0.32%
$ 1.79 million $ 159,289
Dec 26, 8 PM $ 0.0248
+0.24%
$ 1.79 million $ 159,480
Dec 26, 7 PM $ 0.0248
+0.01%
$ 1.78 million $ 159,474
Dec 26, 6 PM $ 0.0248
+0.98%
$ 1.78 million $ 160,475
Dec 26, 5 PM $ 0.0245
+0.24%
$ 1.76 million $ 160,242
Dec 26, 4 PM $ 0.0244
+0.30%
$ 1.76 million $ 160,176
Dec 26, 3 PM $ 0.0244
-2.01%
$ 1.75 million $ 155,982
Dec 26, 2 PM $ 0.0249
+1.61%
$ 1.79 million $ 155,253
Dec 26, 1 PM $ 0.0245
-0.43%
$ 1.76 million $ 154,219
Dec 26, 12 PM $ 0.0246
+0.20%
$ 1.77 million $ 159,527
Dec 26, 11 AM $ 0.0245
+0.58%
$ 1.77 million $ 166,873
Dec 26, 10 AM $ 0.0244
-0.62%
$ 1.76 million $ 166,758
Dec 26, 9 AM $ 0.0246
+0.23%
$ 1.77 million $ 167,886
Dec 26, 8 AM $ 0.0245
+0.32%
$ 1.76 million $ 169,681
Dec 26, 7 AM $ 0.0244
+0.42%
$ 1.76 million $ 170,441
Dec 26, 6 AM $ 0.0243
-1.61%
$ 1.75 million $ 170,560
Dec 26, 5 AM $ 0.0247
+0.79%
$ 1.78 million $ 168,291
Dec 26, 4 AM $ 0.0245
-0.14%
$ 1.77 million $ 170,179
Dec 26, 3 AM $ 0.0246
+0.35%
$ 1.77 million $ 168,356
Dec 26, 2 AM $ 0.0245
-0.31%
$ 1.76 million $ 170,918
Dec 26, 1 AM $ 0.0246
+0.36%
$ 1.77 million $ 169,470
Dec 26, 12 AM $ 0.0245
-0.42%
$ 1.76 million $ 167,370
Dec 25, 11 PM $ 0.0246
-0.34%
$ 1.77 million $ 166,953
Dec 25, 10 PM $ 0.0247
+1.06%
$ 1.77 million $ 168,338
Dec 25, 9 PM $ 0.0244
-0.14%
$ 1.76 million $ 169,504
Dec 25, 8 PM $ 0.0244
+0.31%
$ 1.76 million $ 174,599