Dynex Historical Data

DNX Page 60
Download
Date Close Price change Market cap Trading volume
Feb 14, 4 AM $ 0.0354
+0.90%
$ 2.55 million $ 273,950
Feb 14, 3 AM $ 0.0351
+0.17%
$ 2.53 million $ 271,049
Feb 14, 2 AM $ 0.0351
-0.38%
$ 2.52 million $ 271,021
Feb 14, 1 AM $ 0.0352
-1.98%
$ 2.53 million $ 268,180
Feb 14, 12 AM $ 0.0359
-6.90%
$ 2.59 million $ 267,905
Feb 13, 11 PM $ 0.0386
-1.19%
$ 2.78 million $ 255,237
Feb 13, 10 PM $ 0.0391
-1.78%
$ 2.81 million $ 252,275
Feb 13, 9 PM $ 0.0398
+2.17%
$ 2.87 million $ 243,739
Feb 13, 8 PM $ 0.039
+1.96%
$ 2.8 million $ 237,547
Feb 13, 7 PM $ 0.0382
-1.59%
$ 2.75 million $ 243,957
Feb 13, 6 PM $ 0.0388
+1.88%
$ 2.8 million $ 229,940
Feb 13, 5 PM $ 0.0381
-4.51%
$ 2.74 million $ 225,430
Feb 13, 4 PM $ 0.0399
+21.03%
$ 2.87 million $ 199,422
Feb 13, 3 PM $ 0.033
+6.49%
$ 2.36 million $ 146,514
Feb 13, 2 PM $ 0.031
+0.21%
$ 2.23 million $ 143,689
Feb 13, 1 PM $ 0.0309
+4.84%
$ 2.23 million $ 146,169
Feb 13, 12 PM $ 0.0295
+0.18%
$ 2.12 million $ 143,883
Feb 13, 11 AM $ 0.0294
-0.34%
$ 2.12 million $ 143,630
Feb 13, 10 AM $ 0.0295
-1.43%
$ 2.12 million $ 142,502
Feb 13, 9 AM $ 0.0299
-0.76%
$ 2.17 million $ 141,822
Feb 13, 8 AM $ 0.0302
-0.04%
$ 2.17 million $ 152,539
Feb 13, 7 AM $ 0.0302
+0.50%
$ 2.17 million $ 152,353
Feb 13, 6 AM $ 0.03
-3.27%
$ 2.16 million $ 148,917
Feb 13, 5 AM $ 0.031
-0.32%
$ 2.23 million $ 149,305
Feb 13, 4 AM $ 0.0311
+0.00%
$ 2.24 million $ 147,365
Feb 13, 3 AM $ 0.0311
-0.01%
$ 2.24 million $ 151,784
Feb 13, 2 AM $ 0.0311
-1.24%
$ 2.24 million $ 152,110
Feb 13, 1 AM $ 0.0315
+1.24%
$ 2.27 million $ 151,978
Feb 13, 12 AM $ 0.0311
+1.76%
$ 2.24 million $ 150,837
Feb 12, 11 PM $ 0.0305
+1.70%
$ 2.2 million $ 150,395
Feb 12, 10 PM $ 0.03
-1.46%
$ 2.16 million $ 148,377
Feb 12, 9 PM $ 0.0305
+1.38%
$ 2.19 million $ 146,930
Feb 12, 8 PM $ 0.0301
+0.42%
$ 2.16 million $ 143,883
Feb 12, 7 PM $ 0.0299
-0.24%
$ 2.16 million $ 136,028
Feb 12, 6 PM $ 0.03
-0.39%
$ 2.16 million $ 134,383
Feb 12, 5 PM $ 0.0301
+0.01%
$ 2.17 million $ 147,314
Feb 12, 4 PM $ 0.0301
+0.17%
$ 2.17 million $ 145,305
Feb 12, 3 PM $ 0.0301
+2.84%
$ 2.16 million $ 135,544
Feb 12, 2 PM $ 0.0293
+1.92%
$ 2.11 million $ 142,553
Feb 12, 1 PM $ 0.0289
-1.20%
$ 2.08 million $ 142,438
Feb 12, 12 PM $ 0.0293
+0.00%
$ 2.11 million $ 139,986
Feb 12, 11 AM $ 0.0293
+0.33%
$ 2.11 million $ 143,808
Feb 12, 10 AM $ 0.0292
-1.02%
$ 2.1 million $ 146,473
Feb 12, 9 AM $ 0.0295
-3.55%
$ 2.12 million $ 149,476
Feb 12, 8 AM $ 0.0306
-0.23%
$ 2.2 million $ 136,358
Feb 12, 7 AM $ 0.0306
+0.05%
$ 2.2 million $ 136,009
Feb 12, 6 AM $ 0.0306
+0.13%
$ 2.2 million $ 136,315
Feb 12, 5 AM $ 0.0306
+0.02%
$ 2.2 million $ 134,955
Feb 12, 4 AM $ 0.0306
-0.49%
$ 2.2 million $ 144,092
Feb 12, 3 AM $ 0.0307
-1.14%
$ 2.21 million $ 143,954