Dynex Historical Data

DNX Page 6
Download
Date Close Price change Market cap Trading volume
Jul 24, 6 PM $ 0.00508
-0.72%
$ 365,586 $ 25,311
Jul 24, 5 PM $ 0.00512
+1.05%
$ 368,254 $ 21,204
Jul 24, 4 PM $ 0.00506
+3.00%
$ 364,442 $ 23,679
Jul 24, 3 PM $ 0.00525
-2.66%
$ 377,882 $ 1,401
Jul 24, 2 PM $ 0.00539
+0.32%
$ 388,193 $ 18,553
Jul 24, 1 PM $ 0.00538
-0.64%
$ 386,939 $ 19,059
Jul 24, 12 PM $ 0.00541
-1.82%
$ 389,416 $ 19,214
Jul 24, 11 AM $ 0.00551
-1.32%
$ 396,615 $ 19,951
Jul 24, 10 AM $ 0.00558
+2.81%
$ 401,920 $ 19,754
Jul 24, 9 AM $ 0.00543
+1.20%
$ 390,927 $ 20,080
Jul 24, 8 AM $ 0.00529
-1.33%
$ 380,525 $ 19,083
Jul 24, 7 AM $ 0.00536
+0.02%
$ 385,674 $ 18,970
Jul 24, 6 AM $ 0.00536
-0.26%
$ 385,602 $ 19,391
Jul 24, 5 AM $ 0.00545
-4.71%
$ 392,355 $ 19,179
Jul 24, 4 AM $ 0.00572
-0.52%
$ 411,731 $ 11,414
Jul 24, 3 AM $ 0.00575
-1.47%
$ 413,890 $ 13,322
Jul 24, 2 AM $ 0.00584
+0.00%
$ 420,081 $ 13,565
Jul 24, 1 AM $ 0.00584
+0.00%
$ 420,081 $ 13,570
Jul 24, 12 AM $ 0.00584
+0.00%
$ 420,081 $ 14,433
Jul 23, 11 PM $ 0.00584
+0.65%
$ 420,081 $ 14,518
Jul 23, 10 PM $ 0.0058
-1.14%
$ 417,347 $ 15,595
Jul 23, 9 PM $ 0.00587
-0.54%
$ 422,168 $ 16,725
Jul 23, 8 PM $ 0.0059
-0.44%
$ 424,471 $ 20,889
Jul 23, 7 PM $ 0.00592
+4.13%
$ 426,341 $ 20,675
Jul 23, 6 PM $ 0.00569
-0.28%
$ 409,422 $ 20,035
Jul 23, 5 PM $ 0.0057
-1.63%
$ 410,579 $ 20,570
Jul 23, 4 PM $ 0.0058
-2.46%
$ 417,402 $ 20,577
Jul 23, 3 PM $ 0.00594
+0.14%
$ 427,922 $ 20,373
Jul 23, 2 PM $ 0.00594
+2.71%
$ 427,309 $ 20,693
Jul 23, 1 PM $ 0.00578
-0.63%
$ 416,019 $ 22,243
Jul 23, 12 PM $ 0.00582
+0.14%
$ 418,641 $ 22,867
Jul 23, 11 AM $ 0.00581
-0.31%
$ 418,040 $ 26,293
Jul 23, 10 AM $ 0.00583
-0.04%
$ 419,350 $ 26,263
Jul 23, 9 AM $ 0.00583
+0.62%
$ 419,524 $ 26,155
Jul 23, 8 AM $ 0.00579
-1.81%
$ 416,947 $ 26,168
Jul 23, 7 AM $ 0.0059
+1.03%
$ 424,615 $ 26,414
Jul 23, 6 AM $ 0.00584
-0.01%
$ 420,271 $ 26,005
Jul 23, 5 AM $ 0.00584
+0.30%
$ 420,307 $ 29,095
Jul 23, 4 AM $ 0.00582
-0.63%
$ 419,066 $ 21,938
Jul 23, 3 AM $ 0.00586
+3.11%
$ 421,708 $ 21,839
Jul 23, 2 AM $ 0.00568
-1.80%
$ 408,983 $ 21,298
Jul 23, 1 AM $ 0.0054
-4.02%
$ 388,697 $ 15,378
Jul 23, 12 AM $ 0.00563
-0.60%
$ 404,965 $ 20,593
Jul 22, 11 PM $ 0.00566
+0.17%
$ 407,390 $ 20,524
Jul 22, 10 PM $ 0.00565
-0.78%
$ 406,692 $ 19,372
Jul 22, 9 PM $ 0.00569
-5.60%
$ 409,896 $ 19,482
Jul 22, 8 PM $ 0.00603
-2.01%
$ 434,219 $ 13,758
Jul 22, 7 PM $ 0.00616
+1.62%
$ 443,132 $ 14,341
Jul 22, 6 PM $ 0.00606
-1.75%
$ 436,073 $ 14,424
Jul 22, 5 PM $ 0.00615
+1.13%
$ 443,011 $ 15,813