Dynex Historical Data

DNX Page 64
Download
Date Close Price change Market cap Trading volume
Mar 28, 9 AM $ 0.0201
-0.19%
$ 1.44 million $ 99,290
Mar 28, 8 AM $ 0.0201
+0.06%
$ 1.45 million $ 100,455
Mar 28, 7 AM $ 0.0201
-0.37%
$ 1.45 million $ 100,268
Mar 28, 6 AM $ 0.0202
+0.16%
$ 1.45 million $ 101,431
Mar 28, 5 AM $ 0.0201
+0.02%
$ 1.45 million $ 109,038
Mar 28, 4 AM $ 0.0201
-0.08%
$ 1.45 million $ 111,475
Mar 28, 3 AM $ 0.0201
+0.67%
$ 1.45 million $ 112,797
Mar 28, 2 AM $ 0.02
-1.12%
$ 1.44 million $ 115,052
Mar 28, 1 AM $ 0.0202
+1.02%
$ 1.46 million $ 115,781
Mar 28, 12 AM $ 0.02
-0.15%
$ 1.44 million $ 115,530
Mar 27, 11 PM $ 0.0201
-0.86%
$ 1.45 million $ 114,966
Mar 27, 10 PM $ 0.0203
+0.00%
$ 1.46 million $ 115,860
Mar 27, 9 PM $ 0.0203
-3.42%
$ 1.46 million $ 113,740
Mar 27, 8 PM $ 0.021
+2.40%
$ 1.51 million $ 116,908
Mar 27, 7 PM $ 0.0205
+1.85%
$ 1.48 million $ 115,852
Mar 27, 6 PM $ 0.0201
-0.54%
$ 1.45 million $ 112,501
Mar 27, 5 PM $ 0.0202
-0.01%
$ 1.46 million $ 113,829
Mar 27, 4 PM $ 0.0203
-1.46%
$ 1.46 million $ 114,890
Mar 27, 3 PM $ 0.0206
-0.35%
$ 1.48 million $ 112,635
Mar 27, 2 PM $ 0.0206
+2.90%
$ 1.48 million $ 118,556
Mar 27, 1 PM $ 0.02
+0.24%
$ 1.44 million $ 110,654
Mar 27, 12 PM $ 0.02
-0.72%
$ 1.44 million $ 110,592
Mar 27, 11 AM $ 0.0201
+0.59%
$ 1.45 million $ 139,780
Mar 27, 10 AM $ 0.02
+0.04%
$ 1.44 million $ 136,938
Mar 27, 9 AM $ 0.02
-1.14%
$ 1.44 million $ 124,830
Mar 27, 8 AM $ 0.0202
-2.55%
$ 1.46 million $ 122,083
Mar 27, 7 AM $ 0.0207
-0.40%
$ 1.49 million $ 118,338
Mar 27, 6 AM $ 0.0208
+0.64%
$ 1.5 million $ 118,492
Mar 27, 5 AM $ 0.0207
-0.64%
$ 1.49 million $ 88,234
Mar 27, 4 AM $ 0.0208
-0.26%
$ 1.5 million $ 114,247
Mar 27, 3 AM $ 0.0209
+2.27%
$ 1.5 million $ 84,331
Mar 27, 2 AM $ 0.0204
-1.01%
$ 1.47 million $ 110,826
Mar 27, 1 AM $ 0.0206
-1.31%
$ 1.48 million $ 109,266
Mar 27, 12 AM $ 0.0209
-0.48%
$ 1.5 million $ 107,684
Mar 26, 11 PM $ 0.021
+1.60%
$ 1.51 million $ 108,068
Mar 26, 10 PM $ 0.0207
-1.66%
$ 1.49 million $ 80,880
Mar 26, 9 PM $ 0.021
-0.64%
$ 1.51 million $ 88,291
Mar 26, 8 PM $ 0.0211
-1.31%
$ 1.52 million $ 86,736
Mar 26, 7 PM $ 0.0214
-0.39%
$ 1.54 million $ 93,036
Mar 26, 6 PM $ 0.0215
-0.67%
$ 1.55 million $ 123,344
Mar 26, 5 PM $ 0.0216
+0.19%
$ 1.55 million $ 122,210
Mar 26, 4 PM $ 0.0216
+0.52%
$ 1.55 million $ 121,659
Mar 26, 3 PM $ 0.0215
-1.17%
$ 1.54 million $ 118,046
Mar 26, 2 PM $ 0.0217
-2.20%
$ 1.56 million $ 105,235
Mar 26, 1 PM $ 0.0222
+0.69%
$ 1.6 million $ 103,819
Mar 26, 12 PM $ 0.0221
-0.59%
$ 1.59 million $ 102,960
Mar 26, 11 AM $ 0.0222
+0.30%
$ 1.6 million $ 105,594
Mar 26, 10 AM $ 0.0221
-0.55%
$ 1.59 million $ 106,394
Mar 26, 9 AM $ 0.0222
-0.67%
$ 1.6 million $ 105,534
Mar 26, 8 AM $ 0.0224
+0.77%
$ 1.61 million $ 105,016