Dynex Historical Data

DNX Page 59
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 3 AM $ 0.0296
-0.82%
$ 2.13 million $ 134,798
Feb 16, 2 AM $ 0.0298
-1.75%
$ 2.15 million $ 133,838
Feb 16, 1 AM $ 0.0304
+0.10%
$ 2.19 million $ 138,602
Feb 16, 12 AM $ 0.0304
-0.32%
$ 2.19 million $ 137,722
Feb 15, 11 PM $ 0.0305
-0.98%
$ 2.19 million $ 138,238
Feb 15, 10 PM $ 0.0308
-1.23%
$ 2.21 million $ 137,963
Feb 15, 9 PM $ 0.0311
+0.43%
$ 2.24 million $ 133,849
Feb 15, 8 PM $ 0.031
-0.43%
$ 2.23 million $ 131,077
Feb 15, 7 PM $ 0.0312
+0.11%
$ 2.24 million $ 132,436
Feb 15, 6 PM $ 0.0311
-2.09%
$ 2.24 million $ 134,401
Feb 15, 5 PM $ 0.0318
-0.74%
$ 2.29 million $ 136,185
Feb 15, 4 PM $ 0.032
-1.59%
$ 2.3 million $ 131,491
Feb 15, 3 PM $ 0.0325
-0.45%
$ 2.34 million $ 127,219
Feb 15, 2 PM $ 0.0327
-1.30%
$ 2.35 million $ 127,914
Feb 15, 1 PM $ 0.0331
+0.85%
$ 2.38 million $ 130,207
Feb 15, 12 PM $ 0.0328
-0.88%
$ 2.36 million $ 130,041
Feb 15, 11 AM $ 0.0331
-0.78%
$ 2.38 million $ 131,623
Feb 15, 10 AM $ 0.0332
+0.36%
$ 2.39 million $ 154,036
Feb 15, 9 AM $ 0.0331
-0.05%
$ 2.38 million $ 153,587
Feb 15, 8 AM $ 0.0331
-0.86%
$ 2.4 million $ 149,502
Feb 15, 7 AM $ 0.0334
-0.17%
$ 2.4 million $ 147,378
Feb 15, 6 AM $ 0.0334
-0.12%
$ 2.41 million $ 151,057
Feb 15, 5 AM $ 0.0335
+0.23%
$ 2.41 million $ 151,942
Feb 15, 4 AM $ 0.0334
-0.14%
$ 2.4 million $ 152,775
Feb 15, 3 AM $ 0.0335
+0.04%
$ 2.41 million $ 154,220
Feb 15, 2 AM $ 0.0334
-0.89%
$ 2.41 million $ 153,842
Feb 15, 1 AM $ 0.0337
+1.08%
$ 2.43 million $ 147,307
Feb 15, 12 AM $ 0.0334
-0.71%
$ 2.4 million $ 144,457
Feb 14, 11 PM $ 0.0336
+0.69%
$ 2.42 million $ 159,345
Feb 14, 10 PM $ 0.0334
+0.35%
$ 2.4 million $ 159,704
Feb 14, 9 PM $ 0.0333
-0.20%
$ 2.4 million $ 168,246
Feb 14, 8 PM $ 0.0334
-0.20%
$ 2.41 million $ 176,300
Feb 14, 7 PM $ 0.0335
-0.05%
$ 2.41 million $ 180,013
Feb 14, 6 PM $ 0.0335
-0.30%
$ 2.41 million $ 191,829
Feb 14, 5 PM $ 0.0336
+0.30%
$ 2.42 million $ 197,015
Feb 14, 4 PM $ 0.0335
-1.18%
$ 2.41 million $ 217,160
Feb 14, 3 PM $ 0.0339
-0.90%
$ 2.44 million $ 271,664
Feb 14, 2 PM $ 0.0342
+1.45%
$ 2.46 million $ 273,588
Feb 14, 1 PM $ 0.0337
-0.79%
$ 2.43 million $ 270,371
Feb 14, 12 PM $ 0.034
+0.08%
$ 2.44 million $ 270,952
Feb 14, 11 AM $ 0.0339
-0.06%
$ 2.44 million $ 268,778
Feb 14, 10 AM $ 0.034
+0.74%
$ 2.44 million $ 263,361
Feb 14, 9 AM $ 0.0337
-0.66%
$ 2.43 million $ 263,804
Feb 14, 8 AM $ 0.0339
+0.90%
$ 2.44 million $ 262,305
Feb 14, 7 AM $ 0.0336
-1.79%
$ 2.42 million $ 261,128
Feb 14, 6 AM $ 0.0342
-1.62%
$ 2.46 million $ 260,305
Feb 14, 5 AM $ 0.0348
-1.35%
$ 2.51 million $ 259,647
Feb 14, 4 AM $ 0.0354
+0.90%
$ 2.55 million $ 273,950