Dynex Historical Data

DNX Page 62
Download
Date Close Price change Market cap Trading volume
Apr 1, 11 AM $ 0.02
+0.00%
$ 1.44 million $ 58,266
Apr 1, 10 AM $ 0.02
-1.17%
$ 1.44 million $ 58,701
Apr 1, 9 AM $ 0.0203
-0.55%
$ 1.46 million $ 55,797
Apr 1, 8 AM $ 0.0204
-0.16%
$ 1.47 million $ 45,560
Apr 1, 7 AM $ 0.0204
-0.27%
$ 1.47 million $ 45,065
Apr 1, 6 AM $ 0.0205
-0.54%
$ 1.47 million $ 46,498
Apr 1, 5 AM $ 0.0206
+0.04%
$ 1.48 million $ 45,088
Apr 1, 4 AM $ 0.0206
+1.52%
$ 1.48 million $ 46,141
Apr 1, 3 AM $ 0.0203
+0.60%
$ 1.46 million $ 44,413
Apr 1, 2 AM $ 0.0202
+0.54%
$ 1.45 million $ 45,163
Apr 1, 1 AM $ 0.0201
+0.34%
$ 1.44 million $ 43,949
Apr 1, 12 AM $ 0.02
+0.63%
$ 1.44 million $ 44,923
Mar 31, 11 PM $ 0.0199
-1.77%
$ 1.43 million $ 46,675
Mar 31, 10 PM $ 0.0202
+1.05%
$ 1.46 million $ 49,099
Mar 31, 9 PM $ 0.02
-0.37%
$ 1.44 million $ 52,683
Mar 31, 8 PM $ 0.0201
+0.48%
$ 1.45 million $ 60,672
Mar 31, 7 PM $ 0.02
-0.34%
$ 1.44 million $ 60,774
Mar 31, 6 PM $ 0.0201
-0.29%
$ 1.44 million $ 58,569
Mar 31, 5 PM $ 0.0201
+0.25%
$ 1.45 million $ 58,757
Mar 31, 4 PM $ 0.0201
-0.10%
$ 1.44 million $ 59,285
Mar 31, 3 PM $ 0.0201
+0.74%
$ 1.45 million $ 67,238
Mar 31, 2 PM $ 0.0199
-0.39%
$ 1.43 million $ 70,441
Mar 31, 1 PM $ 0.02
+0.26%
$ 1.44 million $ 76,728
Mar 31, 12 PM $ 0.02
+0.04%
$ 1.44 million $ 76,559
Mar 31, 11 AM $ 0.02
-0.87%
$ 1.44 million $ 74,960
Mar 31, 10 AM $ 0.0201
+0.47%
$ 1.45 million $ 75,017
Mar 31, 9 AM $ 0.02
-0.61%
$ 1.44 million $ 75,255
Mar 31, 8 AM $ 0.0202
-0.24%
$ 1.45 million $ 75,410
Mar 31, 7 AM $ 0.0202
+0.48%
$ 1.45 million $ 76,480
Mar 31, 6 AM $ 0.0201
-0.32%
$ 1.45 million $ 75,249
Mar 31, 5 AM $ 0.0201
-1.36%
$ 1.45 million $ 76,679
Mar 31, 4 AM $ 0.0204
-0.95%
$ 1.47 million $ 75,778
Mar 31, 3 AM $ 0.0206
-1.73%
$ 1.49 million $ 75,998
Mar 31, 2 AM $ 0.021
+1.53%
$ 1.51 million $ 74,264
Mar 31, 1 AM $ 0.0207
-0.94%
$ 1.49 million $ 76,111
Mar 31, 12 AM $ 0.0209
-0.17%
$ 1.5 million $ 75,123
Mar 30, 11 PM $ 0.0209
-0.14%
$ 1.51 million $ 73,709
Mar 30, 10 PM $ 0.021
+0.51%
$ 1.51 million $ 70,575
Mar 30, 9 PM $ 0.0209
+3.92%
$ 1.5 million $ 67,778
Mar 30, 8 PM $ 0.0201
+0.01%
$ 1.45 million $ 61,516
Mar 30, 7 PM $ 0.0201
+0.05%
$ 1.45 million $ 61,858
Mar 30, 6 PM $ 0.0201
-0.14%
$ 1.45 million $ 61,407
Mar 30, 5 PM $ 0.0201
-2.21%
$ 1.45 million $ 60,761
Mar 30, 4 PM $ 0.0206
+0.20%
$ 1.48 million $ 59,997
Mar 30, 3 PM $ 0.0206
+1.43%
$ 1.48 million $ 54,031
Mar 30, 2 PM $ 0.0203
+1.80%
$ 1.46 million $ 48,260
Mar 30, 1 PM $ 0.0199
-2.27%
$ 1.43 million $ 41,803
Mar 30, 12 PM $ 0.0204
+0.77%
$ 1.47 million $ 42,208
Mar 30, 11 AM $ 0.0202
+0.38%
$ 1.46 million $ 50,420
Mar 30, 10 AM $ 0.0202
+0.59%
$ 1.45 million $ 49,682