Dynex Historical Data

DNX Page 6
Download
Date Close Price change Market cap Trading volume
Jun 2, 12 AM $ 0.0152
-0.28%
$ 1.1 million $ 156,626
Jun 1, 11 PM $ 0.0153
+2.16%
$ 1.1 million $ 153,075
Jun 1, 10 PM $ 0.0149
-0.66%
$ 1.08 million $ 137,187
Jun 1, 9 PM $ 0.015
+0.23%
$ 1.08 million $ 134,545
Jun 1, 8 PM $ 0.015
+1.78%
$ 1.08 million $ 132,646
Jun 1, 7 PM $ 0.0148
-1.02%
$ 1.06 million $ 118,953
Jun 1, 6 PM $ 0.0149
-1.32%
$ 1.07 million $ 113,010
Jun 1, 5 PM $ 0.0151
-0.07%
$ 1.09 million $ 95,251
Jun 1, 4 PM $ 0.0151
+0.66%
$ 1.09 million $ 93,616
Jun 1, 3 PM $ 0.015
-1.85%
$ 1.08 million $ 92,654
Jun 1, 2 PM $ 0.0153
+1.17%
$ 1.1 million $ 88,828
Jun 1, 1 PM $ 0.0151
-1.05%
$ 1.09 million $ 86,415
Jun 1, 12 PM $ 0.0153
-2.67%
$ 1.1 million $ 75,354
Jun 1, 11 AM $ 0.0157
+4.46%
$ 1.13 million $ 71,070
Jun 1, 10 AM $ 0.015
-0.02%
$ 1.08 million $ 61,062
Jun 1, 9 AM $ 0.015
-0.27%
$ 1.08 million $ 63,680
Jun 1, 8 AM $ 0.015
+0.20%
$ 1.08 million $ 62,995
Jun 1, 7 AM $ 0.015
+0.01%
$ 1.08 million $ 62,428
Jun 1, 6 AM $ 0.015
-0.38%
$ 1.08 million $ 62,226
Jun 1, 5 AM $ 0.0151
+0.48%
$ 1.08 million $ 61,238
Jun 1, 4 AM $ 0.015
+0.01%
$ 1.08 million $ 60,322
Jun 1, 3 AM $ 0.015
+0.01%
$ 1.08 million $ 59,459
Jun 1, 2 AM $ 0.015
-0.39%
$ 1.08 million $ 59,822
Jun 1, 1 AM $ 0.015
+8.81%
$ 1.08 million $ 58,762
Jun 1, 12 AM $ 0.0138
-1.32%
$ 995,301 $ 51,113
May 31, 11 PM $ 0.014
-0.24%
$ 1.01 million $ 51,481
May 31, 10 PM $ 0.014
+0.35%
$ 1.01 million $ 54,119
May 31, 9 PM $ 0.014
+0.67%
$ 1.01 million $ 53,198
May 31, 8 PM $ 0.0139
-1.39%
$ 1 million $ 53,547
May 31, 7 PM $ 0.0141
-0.23%
$ 1.01 million $ 55,238
May 31, 6 PM $ 0.0141
+1.17%
$ 1.02 million $ 52,811
May 31, 5 PM $ 0.0139
-0.20%
$ 1 million $ 48,898
May 31, 4 PM $ 0.014
+0.00%
$ 1.01 million $ 51,840
May 31, 3 PM $ 0.014
+1.04%
$ 1.01 million $ 51,885
May 31, 2 PM $ 0.0138
-1.00%
$ 996,243 $ 53,043
May 31, 1 PM $ 0.014
+1.18%
$ 1.01 million $ 51,479
May 31, 12 PM $ 0.0138
-0.27%
$ 994,569 $ 51,969
May 31, 11 AM $ 0.0139
+0.68%
$ 997,304 $ 52,374
May 31, 10 AM $ 0.0138
+1.01%
$ 990,603 $ 53,518
May 31, 9 AM $ 0.0136
-0.08%
$ 980,693 $ 54,581
May 31, 8 AM $ 0.0136
-0.50%
$ 981,497 $ 54,030
May 31, 7 AM $ 0.0137
-1.09%
$ 986,421 $ 54,916
May 31, 6 AM $ 0.0138
+1.28%
$ 996,857 $ 55,213
May 31, 5 AM $ 0.0137
-1.46%
$ 984,217 $ 53,906
May 31, 4 AM $ 0.0139
+0.00%
$ 998,780 $ 55,322
May 31, 3 AM $ 0.0139
+1.34%
$ 999,019 $ 56,104
May 31, 2 AM $ 0.0137
-0.41%
$ 985,851 $ 55,866
May 31, 1 AM $ 0.0138
-0.59%
$ 989,869 $ 55,441
May 31, 12 AM $ 0.0138
+0.06%
$ 995,783 $ 56,475
May 30, 11 PM $ 0.0138
-1.36%
$ 995,186 $ 56,921