Dynex Historical Data

DNX Page 63
Download
Date Close Price change Market cap Trading volume
Dec 19, 6 PM $ 0.0276
-0.76%
$ 1.99 million $ 330,276
Dec 19, 5 PM $ 0.0278
+0.23%
$ 2 million $ 337,481
Dec 19, 4 PM $ 0.0277
-0.99%
$ 2 million $ 433,933
Dec 19, 3 PM $ 0.028
-0.78%
$ 2.02 million $ 446,286
Dec 19, 2 PM $ 0.0282
+1.59%
$ 2.03 million $ 459,041
Dec 19, 1 PM $ 0.0278
-1.20%
$ 2 million $ 490,690
Dec 19, 12 PM $ 0.0281
+0.37%
$ 2.03 million $ 500,844
Dec 19, 11 AM $ 0.028
-0.42%
$ 2.02 million $ 495,738
Dec 19, 10 AM $ 0.0282
-2.38%
$ 2.03 million $ 491,152
Dec 19, 9 AM $ 0.0288
-1.06%
$ 2.08 million $ 488,729
Dec 19, 8 AM $ 0.0292
-4.16%
$ 2.1 million $ 486,672
Dec 19, 7 AM $ 0.0304
+3.88%
$ 2.19 million $ 479,111
Dec 19, 6 AM $ 0.0293
+2.61%
$ 2.11 million $ 466,660
Dec 19, 5 AM $ 0.0285
-1.69%
$ 2.05 million $ 457,486
Dec 19, 4 AM $ 0.029
+0.17%
$ 2.09 million $ 441,701
Dec 19, 3 AM $ 0.029
+5.68%
$ 2.09 million $ 420,359
Dec 19, 2 AM $ 0.0274
-0.68%
$ 1.97 million $ 323,206
Dec 19, 1 AM $ 0.0276
+1.05%
$ 1.99 million $ 319,132
Dec 19, 12 AM $ 0.0273
+1.28%
$ 1.97 million $ 318,110
Dec 18, 11 PM $ 0.027
+5.00%
$ 1.94 million $ 288,772
Dec 18, 10 PM $ 0.0257
+2.34%
$ 1.85 million $ 291,372
Dec 18, 9 PM $ 0.0251
+0.06%
$ 1.81 million $ 285,820
Dec 18, 8 PM $ 0.0251
+0.43%
$ 1.81 million $ 290,564
Dec 18, 7 PM $ 0.025
-1.39%
$ 1.8 million $ 290,065
Dec 18, 6 PM $ 0.0253
-0.06%
$ 1.82 million $ 276,769
Dec 18, 5 PM $ 0.0253
-0.91%
$ 1.82 million $ 270,859
Dec 18, 4 PM $ 0.0256
+0.13%
$ 1.84 million $ 262,031
Dec 18, 3 PM $ 0.0256
+0.31%
$ 1.84 million $ 253,545
Dec 18, 2 PM $ 0.0255
-0.53%
$ 1.83 million $ 235,019
Dec 18, 1 PM $ 0.0256
+2.20%
$ 1.84 million $ 194,250
Dec 18, 12 PM $ 0.0253
-0.08%
$ 1.82 million $ 179,557
Dec 18, 11 AM $ 0.0252
+0.84%
$ 1.82 million $ 177,621
Dec 18, 10 AM $ 0.025
-0.12%
$ 1.8 million $ 176,865
Dec 18, 9 AM $ 0.0251
+0.30%
$ 1.8 million $ 177,699
Dec 18, 8 AM $ 0.0249
+0.10%
$ 1.8 million $ 177,094
Dec 18, 7 AM $ 0.0249
-0.15%
$ 1.79 million $ 162,544
Dec 18, 6 AM $ 0.025
-1.15%
$ 1.8 million $ 162,282
Dec 18, 5 AM $ 0.0252
+0.54%
$ 1.82 million $ 160,090
Dec 18, 4 AM $ 0.0251
-0.07%
$ 1.81 million $ 159,507
Dec 18, 3 AM $ 0.0251
-1.06%
$ 1.81 million $ 159,593
Dec 18, 2 AM $ 0.0254
-0.26%
$ 1.83 million $ 156,219
Dec 18, 1 AM $ 0.0255
-0.46%
$ 1.83 million $ 156,221
Dec 18, 12 AM $ 0.0256
+0.71%
$ 1.84 million $ 155,839
Dec 17, 11 PM $ 0.0254
-0.34%
$ 1.83 million $ 156,074
Dec 17, 10 PM $ 0.0255
-0.94%
$ 1.83 million $ 156,502
Dec 17, 9 PM $ 0.0258
+0.35%
$ 1.85 million $ 152,301
Dec 17, 8 PM $ 0.0257
+1.26%
$ 1.85 million $ 143,660
Dec 17, 7 PM $ 0.0253
-1.29%
$ 1.82 million $ 140,219
Dec 17, 6 PM $ 0.0257
+0.54%
$ 1.85 million $ 139,893
Dec 17, 5 PM $ 0.0255
+1.19%
$ 1.84 million $ 140,852