Dynex Historical Data

DNX Page 61
Download
Date Close Price change Market cap Trading volume
Dec 23, 7 PM $ 0.0259
+0.42%
$ 1.87 million $ 183,184
Dec 23, 6 PM $ 0.0258
+0.54%
$ 1.86 million $ 185,015
Dec 23, 5 PM $ 0.0257
+0.59%
$ 1.85 million $ 191,926
Dec 23, 4 PM $ 0.0255
-2.14%
$ 1.84 million $ 199,712
Dec 23, 3 PM $ 0.0261
+0.67%
$ 1.88 million $ 193,359
Dec 23, 2 PM $ 0.0259
-0.14%
$ 1.87 million $ 193,941
Dec 23, 1 PM $ 0.0259
+1.41%
$ 1.87 million $ 196,468
Dec 23, 12 PM $ 0.0256
+0.36%
$ 1.84 million $ 196,000
Dec 23, 11 AM $ 0.0255
-0.50%
$ 1.83 million $ 212,670
Dec 23, 10 AM $ 0.0256
+0.46%
$ 1.84 million $ 231,582
Dec 23, 9 AM $ 0.0255
-1.59%
$ 1.84 million $ 232,593
Dec 23, 8 AM $ 0.0259
+0.17%
$ 1.86 million $ 233,320
Dec 23, 7 AM $ 0.0259
-0.91%
$ 1.86 million $ 255,756
Dec 23, 6 AM $ 0.0261
-1.33%
$ 1.88 million $ 255,117
Dec 23, 5 AM $ 0.0265
+0.37%
$ 1.9 million $ 260,231
Dec 23, 4 AM $ 0.0264
-2.93%
$ 1.9 million $ 259,382
Dec 23, 3 AM $ 0.0271
+0.77%
$ 1.95 million $ 277,577
Dec 23, 2 AM $ 0.0269
-1.27%
$ 1.94 million $ 278,954
Dec 23, 1 AM $ 0.0273
+0.93%
$ 1.96 million $ 277,675
Dec 23, 12 AM $ 0.027
-0.38%
$ 1.95 million $ 207,397
Dec 22, 11 PM $ 0.0271
+0.10%
$ 1.95 million $ 273,440
Dec 22, 10 PM $ 0.0271
+0.39%
$ 1.95 million $ 275,463
Dec 22, 9 PM $ 0.027
+2.73%
$ 1.94 million $ 274,973
Dec 22, 8 PM $ 0.0263
+0.61%
$ 1.89 million $ 272,881
Dec 22, 7 PM $ 0.0261
-1.40%
$ 1.88 million $ 272,604
Dec 22, 6 PM $ 0.0265
-5.62%
$ 1.91 million $ 270,438
Dec 22, 5 PM $ 0.028
+6.93%
$ 2.01 million $ 205,332
Dec 22, 4 PM $ 0.0262
+2.56%
$ 1.88 million $ 234,887
Dec 22, 3 PM $ 0.0255
-2.00%
$ 1.84 million $ 229,015
Dec 22, 2 PM $ 0.026
-0.79%
$ 1.87 million $ 228,554
Dec 22, 1 PM $ 0.0262
+2.68%
$ 1.89 million $ 228,203
Dec 22, 12 PM $ 0.0256
-3.27%
$ 1.84 million $ 227,817
Dec 22, 11 AM $ 0.0264
+1.78%
$ 1.9 million $ 211,899
Dec 22, 10 AM $ 0.026
-1.08%
$ 1.87 million $ 200,660
Dec 22, 9 AM $ 0.0263
-0.68%
$ 1.89 million $ 199,459
Dec 22, 8 AM $ 0.0263
+1.60%
$ 1.9 million $ 198,937
Dec 22, 7 AM $ 0.0259
+0.03%
$ 1.87 million $ 183,909
Dec 22, 6 AM $ 0.0259
-2.44%
$ 1.86 million $ 183,722
Dec 22, 5 AM $ 0.0266
+0.61%
$ 1.91 million $ 180,125
Dec 22, 4 AM $ 0.0264
+0.20%
$ 1.9 million $ 184,262
Dec 22, 3 AM $ 0.0263
-0.81%
$ 1.9 million $ 168,466
Dec 22, 2 AM $ 0.0266
-0.33%
$ 1.91 million $ 181,435
Dec 22, 1 AM $ 0.0266
+0.09%
$ 1.92 million $ 192,142
Dec 22, 12 AM $ 0.0266
-1.28%
$ 1.92 million $ 199,349
Dec 21, 11 PM $ 0.027
+2.20%
$ 1.94 million $ 197,926
Dec 21, 10 PM $ 0.0264
-0.68%
$ 1.9 million $ 194,254
Dec 21, 9 PM $ 0.0265
+0.54%
$ 1.91 million $ 193,644
Dec 21, 8 PM $ 0.0264
+0.83%
$ 1.9 million $ 190,853
Dec 21, 7 PM $ 0.0262
-0.35%
$ 1.89 million $ 187,319
Dec 21, 6 PM $ 0.0263
-0.04%
$ 1.89 million $ 187,814