Dynex Historical Data

DNX Page 60
Download
Date Close Price change Market cap Trading volume
Dec 25, 8 PM $ 0.0244
+0.31%
$ 1.76 million $ 174,599
Dec 25, 7 PM $ 0.0243
-0.04%
$ 1.75 million $ 176,017
Dec 25, 6 PM $ 0.0244
-0.02%
$ 1.75 million $ 175,973
Dec 25, 5 PM $ 0.0244
-0.76%
$ 1.75 million $ 176,016
Dec 25, 4 PM $ 0.0245
+0.76%
$ 1.77 million $ 177,485
Dec 25, 3 PM $ 0.0244
+0.35%
$ 1.75 million $ 177,696
Dec 25, 2 PM $ 0.0243
-1.29%
$ 1.75 million $ 175,865
Dec 25, 1 PM $ 0.0246
-1.26%
$ 1.77 million $ 175,086
Dec 25, 12 PM $ 0.0249
-1.88%
$ 1.79 million $ 172,681
Dec 25, 11 AM $ 0.0254
+1.16%
$ 1.83 million $ 165,510
Dec 25, 10 AM $ 0.0251
-0.76%
$ 1.81 million $ 93,911
Dec 25, 9 AM $ 0.0253
-0.24%
$ 1.82 million $ 93,108
Dec 25, 8 AM $ 0.0254
+0.09%
$ 1.82 million $ 92,978
Dec 25, 7 AM $ 0.0253
+0.78%
$ 1.82 million $ 92,976
Dec 25, 6 AM $ 0.0251
-0.85%
$ 1.81 million $ 94,038
Dec 25, 5 AM $ 0.0254
-0.09%
$ 1.82 million $ 95,332
Dec 25, 4 AM $ 0.0254
-0.16%
$ 1.83 million $ 93,958
Dec 25, 3 AM $ 0.0254
-0.13%
$ 1.83 million $ 96,464
Dec 25, 2 AM $ 0.0254
+0.11%
$ 1.83 million $ 167,758
Dec 25, 1 AM $ 0.0254
-1.37%
$ 1.83 million $ 169,792
Dec 25, 12 AM $ 0.0258
-0.58%
$ 1.86 million $ 170,872
Dec 24, 11 PM $ 0.0259
+0.01%
$ 1.87 million $ 171,034
Dec 24, 10 PM $ 0.0259
+0.05%
$ 1.87 million $ 169,465
Dec 24, 9 PM $ 0.0259
-0.65%
$ 1.86 million $ 170,859
Dec 24, 8 PM $ 0.0261
+0.27%
$ 1.88 million $ 94,497
Dec 24, 7 PM $ 0.026
+0.06%
$ 1.87 million $ 95,164
Dec 24, 6 PM $ 0.026
-0.04%
$ 1.87 million $ 95,160
Dec 24, 5 PM $ 0.026
+0.37%
$ 1.87 million $ 95,963
Dec 24, 4 PM $ 0.0259
-0.26%
$ 1.86 million $ 98,069
Dec 24, 3 PM $ 0.026
-0.37%
$ 1.87 million $ 109,827
Dec 24, 2 PM $ 0.026
+0.05%
$ 1.87 million $ 110,525
Dec 24, 1 PM $ 0.026
+0.05%
$ 1.87 million $ 183,842
Dec 24, 12 PM $ 0.026
-0.25%
$ 1.87 million $ 184,455
Dec 24, 11 AM $ 0.0261
+0.86%
$ 1.88 million $ 184,439
Dec 24, 10 AM $ 0.0259
-1.36%
$ 1.86 million $ 184,065
Dec 24, 9 AM $ 0.0262
+0.09%
$ 1.89 million $ 184,405
Dec 24, 8 AM $ 0.0262
-0.05%
$ 1.89 million $ 183,228
Dec 24, 7 AM $ 0.0262
-1.03%
$ 1.89 million $ 183,169
Dec 24, 6 AM $ 0.0265
-1.18%
$ 1.91 million $ 183,992
Dec 24, 5 AM $ 0.0268
-0.52%
$ 1.93 million $ 181,993
Dec 24, 4 AM $ 0.0269
-0.33%
$ 1.93 million $ 182,097
Dec 24, 3 AM $ 0.0269
-0.15%
$ 1.94 million $ 180,159
Dec 24, 2 AM $ 0.027
+1.29%
$ 1.94 million $ 180,777
Dec 24, 1 AM $ 0.0266
-0.33%
$ 1.92 million $ 179,751
Dec 24, 12 AM $ 0.0267
+0.44%
$ 1.93 million $ 179,722
Dec 23, 11 PM $ 0.0266
+0.04%
$ 1.92 million $ 179,172
Dec 23, 10 PM $ 0.0267
-1.16%
$ 1.92 million $ 180,334
Dec 23, 9 PM $ 0.027
+1.79%
$ 1.94 million $ 180,771
Dec 23, 8 PM $ 0.0265
+2.15%
$ 1.91 million $ 182,958
Dec 23, 7 PM $ 0.0259
+0.42%
$ 1.87 million $ 183,184