Dynex Historical Data

DNX Page 6
Download
Date Close Price change Market cap Trading volume
Apr 14, 5 PM $ 0.0171
-1.43%
$ 1.23 million $ 95,040
Apr 14, 4 PM $ 0.0173
-0.08%
$ 1.25 million $ 96,873
Apr 14, 3 PM $ 0.0174
-0.74%
$ 1.25 million $ 97,369
Apr 14, 2 PM $ 0.0175
-1.14%
$ 1.26 million $ 98,083
Apr 14, 1 PM $ 0.0177
+0.46%
$ 1.27 million $ 97,133
Apr 14, 12 PM $ 0.0176
+0.85%
$ 1.27 million $ 96,311
Apr 14, 11 AM $ 0.0175
+1.72%
$ 1.26 million $ 99,866
Apr 14, 10 AM $ 0.0172
+0.73%
$ 1.24 million $ 95,788
Apr 14, 9 AM $ 0.0171
-1.14%
$ 1.23 million $ 98,864
Apr 14, 8 AM $ 0.0173
+0.05%
$ 1.25 million $ 98,608
Apr 14, 7 AM $ 0.0173
+1.50%
$ 1.24 million $ 98,996
Apr 14, 6 AM $ 0.017
-2.74%
$ 1.23 million $ 95,853
Apr 14, 5 AM $ 0.0175
+1.10%
$ 1.26 million $ 92,347
Apr 14, 4 AM $ 0.0173
-0.54%
$ 1.25 million $ 95,708
Apr 14, 3 AM $ 0.0174
-2.35%
$ 1.25 million $ 98,476
Apr 14, 2 AM $ 0.0178
+1.32%
$ 1.28 million $ 96,839
Apr 14, 1 AM $ 0.0176
+3.36%
$ 1.27 million $ 90,576
Apr 14, 12 AM $ 0.017
-0.51%
$ 1.23 million $ 82,785
Apr 13, 11 PM $ 0.0171
-0.18%
$ 1.23 million $ 87,194
Apr 13, 10 PM $ 0.0172
+0.46%
$ 1.23 million $ 87,183
Apr 13, 9 PM $ 0.0171
+0.73%
$ 1.23 million $ 85,532
Apr 13, 8 PM $ 0.017
-1.79%
$ 1.22 million $ 84,561
Apr 13, 7 PM $ 0.0173
+1.18%
$ 1.24 million $ 80,183
Apr 13, 6 PM $ 0.0171
-0.32%
$ 1.23 million $ 76,212
Apr 13, 5 PM $ 0.0171
+0.25%
$ 1.23 million $ 74,599
Apr 13, 4 PM $ 0.0171
+0.44%
$ 1.23 million $ 77,516
Apr 13, 3 PM $ 0.017
+1.15%
$ 1.22 million $ 75,898
Apr 13, 2 PM $ 0.0168
-0.23%
$ 1.21 million $ 75,692
Apr 13, 1 PM $ 0.0169
+0.74%
$ 1.21 million $ 86,101
Apr 13, 12 PM $ 0.0167
-0.03%
$ 1.21 million $ 97,352
Apr 13, 11 AM $ 0.0168
-1.35%
$ 1.21 million $ 95,064
Apr 13, 10 AM $ 0.017
+1.03%
$ 1.22 million $ 95,830
Apr 13, 9 AM $ 0.0168
-0.64%
$ 1.21 million $ 91,079
Apr 13, 8 AM $ 0.0169
-0.52%
$ 1.22 million $ 91,588
Apr 13, 7 AM $ 0.017
+0.24%
$ 1.22 million $ 91,777
Apr 13, 6 AM $ 0.017
+0.24%
$ 1.22 million $ 90,383
Apr 13, 5 AM $ 0.017
-0.37%
$ 1.22 million $ 92,636
Apr 13, 4 AM $ 0.017
+0.46%
$ 1.23 million $ 90,152
Apr 13, 3 AM $ 0.0169
+0.07%
$ 1.22 million $ 88,922
Apr 13, 2 AM $ 0.0169
+0.02%
$ 1.22 million $ 89,027
Apr 13, 1 AM $ 0.0169
-2.10%
$ 1.22 million $ 88,421
Apr 13, 12 AM $ 0.0173
-2.61%
$ 1.24 million $ 87,727
Apr 12, 11 PM $ 0.0177
+0.05%
$ 1.28 million $ 85,901
Apr 12, 10 PM $ 0.0177
+0.14%
$ 1.28 million $ 86,004
Apr 12, 9 PM $ 0.0177
-0.77%
$ 1.27 million $ 88,096
Apr 12, 8 PM $ 0.0178
-0.45%
$ 1.28 million $ 88,822
Apr 12, 7 PM $ 0.018
+0.60%
$ 1.29 million $ 95,479
Apr 12, 6 PM $ 0.0179
+0.11%
$ 1.29 million $ 94,027
Apr 12, 5 PM $ 0.0178
+1.28%
$ 1.28 million $ 94,102
Apr 12, 4 PM $ 0.0176
-2.86%
$ 1.27 million $ 89,731