Dynex Historical Data

DNX Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 17, 4 PM $ 0.0252
-1.47%
$ 1.82 million $ 140,575
Dec 17, 3 PM $ 0.0256
+0.31%
$ 1.84 million $ 140,000
Dec 17, 2 PM $ 0.0255
-0.07%
$ 1.84 million $ 139,618
Dec 17, 1 PM $ 0.0255
+0.26%
$ 1.84 million $ 144,784
Dec 17, 12 PM $ 0.0255
-0.36%
$ 1.83 million $ 153,643
Dec 17, 11 AM $ 0.0256
+0.67%
$ 1.84 million $ 157,793
Dec 17, 10 AM $ 0.0254
-0.24%
$ 1.83 million $ 159,168
Dec 17, 9 AM $ 0.0255
+1.99%
$ 1.83 million $ 79,148
Dec 17, 8 AM $ 0.025
-1.23%
$ 1.8 million $ 79,374
Dec 17, 7 AM $ 0.0253
+0.05%
$ 1.82 million $ 76,670
Dec 17, 6 AM $ 0.0253
-0.07%
$ 1.82 million $ 158,041
Dec 17, 5 AM $ 0.0253
-0.07%
$ 1.82 million $ 158,044
Dec 17, 4 AM $ 0.0253
-1.25%
$ 1.82 million $ 158,211
Dec 17, 3 AM $ 0.0256
+0.15%
$ 1.84 million $ 158,414
Dec 17, 2 AM $ 0.0256
+0.99%
$ 1.84 million $ 170,293
Dec 17, 1 AM $ 0.0254
-1.30%
$ 1.83 million $ 174,224
Dec 17, 12 AM $ 0.0257
+0.68%
$ 1.85 million $ 175,715
Dec 16, 11 PM $ 0.0255
-0.11%
$ 1.84 million $ 176,523
Dec 16, 10 PM $ 0.0255
-0.12%
$ 1.83 million $ 176,353
Dec 16, 9 PM $ 0.0255
-0.12%
$ 1.84 million $ 175,322
Dec 16, 8 PM $ 0.0255
+0.28%
$ 1.84 million $ 175,659
Dec 16, 7 PM $ 0.0255
-0.77%
$ 1.83 million $ 175,383
Dec 16, 6 PM $ 0.0257
+0.59%
$ 1.85 million $ 101,524
Dec 16, 5 PM $ 0.0255
-0.21%
$ 1.84 million $ 108,897
Dec 16, 4 PM $ 0.0256
-0.20%
$ 1.84 million $ 109,888
Dec 16, 3 PM $ 0.0256
+0.87%
$ 1.84 million $ 121,686
Dec 16, 2 PM $ 0.0254
-1.42%
$ 1.83 million $ 127,036
Dec 16, 1 PM $ 0.0258
+2.36%
$ 1.86 million $ 126,916
Dec 16, 12 PM $ 0.0252
-3.28%
$ 1.81 million $ 91,160
Dec 16, 11 AM $ 0.026
+2.39%
$ 1.87 million $ 116,432
Dec 16, 10 AM $ 0.0254
-0.11%
$ 1.83 million $ 93,981
Dec 16, 9 AM $ 0.0255
+1.19%
$ 1.83 million $ 97,104
Dec 16, 8 AM $ 0.0252
+0.51%
$ 1.81 million $ 99,582
Dec 16, 7 AM $ 0.025
-0.32%
$ 1.8 million $ 100,656
Dec 16, 6 AM $ 0.0251
+0.35%
$ 1.81 million $ 101,989
Dec 16, 5 AM $ 0.025
-0.12%
$ 1.8 million $ 103,520
Dec 16, 4 AM $ 0.025
-0.07%
$ 1.8 million $ 103,506
Dec 16, 3 AM $ 0.0251
-0.70%
$ 1.8 million $ 182,919
Dec 16, 2 AM $ 0.0253
+0.00%
$ 1.82 million $ 183,448
Dec 16, 1 AM $ 0.0253
+0.02%
$ 1.82 million $ 187,240
Dec 16, 12 AM $ 0.0253
+0.16%
$ 1.82 million $ 187,795
Dec 15, 11 PM $ 0.0253
+0.12%
$ 1.82 million $ 187,045
Dec 15, 10 PM $ 0.0252
+0.19%
$ 1.82 million $ 188,104
Dec 15, 9 PM $ 0.0252
-0.21%
$ 1.81 million $ 188,226
Dec 15, 8 PM $ 0.0252
-0.07%
$ 1.82 million $ 191,498
Dec 15, 7 PM $ 0.0253
-2.19%
$ 1.82 million $ 191,271
Dec 15, 6 PM $ 0.0259
+1.51%
$ 1.86 million $ 185,170
Dec 15, 5 PM $ 0.0255
-1.47%
$ 1.84 million $ 204,985