Dynex Historical Data

DNX Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 21, 5 PM $ 0.0263
+0.08%
$ 1.89 million $ 179,421
Dec 21, 4 PM $ 0.0263
+0.99%
$ 1.89 million $ 177,633
Dec 21, 3 PM $ 0.026
-0.48%
$ 1.87 million $ 144,530
Dec 21, 2 PM $ 0.0261
+0.47%
$ 1.88 million $ 144,348
Dec 21, 1 PM $ 0.026
-1.00%
$ 1.87 million $ 143,201
Dec 21, 12 PM $ 0.0263
-0.09%
$ 1.89 million $ 142,743
Dec 21, 11 AM $ 0.0263
+1.00%
$ 1.89 million $ 158,161
Dec 21, 10 AM $ 0.0261
-1.59%
$ 1.88 million $ 163,486
Dec 21, 9 AM $ 0.0265
+0.05%
$ 1.91 million $ 164,051
Dec 21, 8 AM $ 0.0265
+1.58%
$ 1.9 million $ 215,116
Dec 21, 7 AM $ 0.026
-0.61%
$ 1.88 million $ 208,498
Dec 21, 6 AM $ 0.0262
-0.72%
$ 1.89 million $ 209,236
Dec 21, 5 AM $ 0.0264
+0.45%
$ 1.9 million $ 208,851
Dec 21, 4 AM $ 0.0263
-0.03%
$ 1.89 million $ 205,735
Dec 21, 3 AM $ 0.0264
-0.32%
$ 1.9 million $ 222,940
Dec 21, 2 AM $ 0.0265
-1.42%
$ 1.91 million $ 207,943
Dec 21, 1 AM $ 0.0269
+2.36%
$ 1.94 million $ 200,672
Dec 21, 12 AM $ 0.0263
-0.50%
$ 1.89 million $ 207,104
Dec 20, 11 PM $ 0.0264
-0.20%
$ 1.9 million $ 207,363
Dec 20, 10 PM $ 0.0265
+0.11%
$ 1.91 million $ 207,819
Dec 20, 9 PM $ 0.0264
-0.83%
$ 1.9 million $ 209,113
Dec 20, 8 PM $ 0.0267
+0.28%
$ 1.92 million $ 210,527
Dec 20, 7 PM $ 0.0266
-0.79%
$ 1.91 million $ 215,374
Dec 20, 6 PM $ 0.0268
-0.13%
$ 1.93 million $ 223,033
Dec 20, 5 PM $ 0.0268
+0.11%
$ 1.93 million $ 221,647
Dec 20, 4 PM $ 0.0268
-0.07%
$ 1.93 million $ 220,389
Dec 20, 3 PM $ 0.0268
-1.97%
$ 1.93 million $ 219,757
Dec 20, 2 PM $ 0.0274
+1.18%
$ 1.97 million $ 219,975
Dec 20, 1 PM $ 0.027
-0.23%
$ 1.95 million $ 229,716
Dec 20, 12 PM $ 0.0271
+0.39%
$ 1.95 million $ 228,711
Dec 20, 11 AM $ 0.0269
+1.72%
$ 1.94 million $ 219,205
Dec 20, 10 AM $ 0.0265
-1.51%
$ 1.91 million $ 208,138
Dec 20, 9 AM $ 0.0269
+0.11%
$ 1.93 million $ 209,094
Dec 20, 8 AM $ 0.0268
+0.03%
$ 1.93 million $ 193,157
Dec 20, 7 AM $ 0.0268
+0.76%
$ 1.93 million $ 198,951
Dec 20, 6 AM $ 0.0266
-1.30%
$ 1.92 million $ 203,040
Dec 20, 5 AM $ 0.027
-0.16%
$ 1.94 million $ 209,802
Dec 20, 4 AM $ 0.027
+1.46%
$ 1.94 million $ 220,533
Dec 20, 3 AM $ 0.0266
-1.13%
$ 1.92 million $ 218,117
Dec 20, 2 AM $ 0.0269
-2.08%
$ 1.94 million $ 229,084
Dec 20, 1 AM $ 0.0275
+1.56%
$ 1.98 million $ 227,505
Dec 20, 12 AM $ 0.0271
-0.70%
$ 1.95 million $ 214,324
Dec 19, 11 PM $ 0.0273
-0.74%
$ 1.97 million $ 263,751
Dec 19, 10 PM $ 0.0275
-1.19%
$ 1.98 million $ 310,376
Dec 19, 9 PM $ 0.0279
-0.81%
$ 2 million $ 321,443
Dec 19, 8 PM $ 0.0281
+0.45%
$ 2.02 million $ 324,546
Dec 19, 7 PM $ 0.028
+1.33%
$ 2.01 million $ 322,622
Dec 19, 6 PM $ 0.0276
-0.76%
$ 1.99 million $ 330,276