Dynex Historical Data

DNX Page 65
Download
Date Close Price change Market cap Trading volume
Mar 26, 8 AM $ 0.0224
+0.77%
$ 1.61 million $ 105,016
Mar 26, 7 AM $ 0.0222
-1.98%
$ 1.6 million $ 105,562
Mar 26, 6 AM $ 0.0227
-1.15%
$ 1.63 million $ 104,862
Mar 26, 5 AM $ 0.0229
-0.18%
$ 1.65 million $ 104,924
Mar 26, 4 AM $ 0.023
-0.24%
$ 1.65 million $ 105,305
Mar 26, 3 AM $ 0.023
+0.76%
$ 1.66 million $ 105,125
Mar 26, 2 AM $ 0.0229
-0.14%
$ 1.65 million $ 78,166
Mar 26, 1 AM $ 0.0229
-0.83%
$ 1.65 million $ 79,548
Mar 26, 12 AM $ 0.0231
+1.03%
$ 1.66 million $ 79,964
Mar 25, 11 PM $ 0.0228
-1.04%
$ 1.64 million $ 79,864
Mar 25, 10 PM $ 0.0231
+0.31%
$ 1.66 million $ 77,789
Mar 25, 9 PM $ 0.023
+1.32%
$ 1.66 million $ 72,368
Mar 25, 8 PM $ 0.0227
+1.22%
$ 1.64 million $ 74,943
Mar 25, 7 PM $ 0.0224
+0.67%
$ 1.62 million $ 64,920
Mar 25, 6 PM $ 0.0223
-0.97%
$ 1.6 million $ 62,073
Mar 25, 5 PM $ 0.0225
+0.51%
$ 1.62 million $ 67,745
Mar 25, 4 PM $ 0.0224
+0.24%
$ 1.61 million $ 69,277
Mar 25, 3 PM $ 0.0223
-0.70%
$ 1.61 million $ 71,377
Mar 25, 2 PM $ 0.0225
+0.55%
$ 1.62 million $ 71,085
Mar 25, 1 PM $ 0.0224
-0.44%
$ 1.61 million $ 70,695
Mar 25, 12 PM $ 0.0225
-1.25%
$ 1.62 million $ 86,669
Mar 25, 11 AM $ 0.0229
+1.79%
$ 1.65 million $ 99,706
Mar 25, 10 AM $ 0.0225
+2.18%
$ 1.62 million $ 99,487
Mar 25, 9 AM $ 0.022
-2.17%
$ 1.58 million $ 128,089
Mar 25, 8 AM $ 0.0225
-0.98%
$ 1.62 million $ 101,912
Mar 25, 7 AM $ 0.0227
-0.50%
$ 1.63 million $ 102,481
Mar 25, 6 AM $ 0.0228
-0.22%
$ 1.64 million $ 102,671
Mar 25, 5 AM $ 0.0229
-0.05%
$ 1.65 million $ 103,359
Mar 25, 4 AM $ 0.0229
-0.25%
$ 1.65 million $ 106,101
Mar 25, 3 AM $ 0.0229
+1.08%
$ 1.65 million $ 106,222
Mar 25, 2 AM $ 0.0227
-0.82%
$ 1.63 million $ 133,442
Mar 25, 1 AM $ 0.0229
+1.16%
$ 1.65 million $ 106,135
Mar 25, 12 AM $ 0.0226
-0.78%
$ 1.63 million $ 133,634
Mar 24, 11 PM $ 0.0228
+0.46%
$ 1.64 million $ 104,638
Mar 24, 10 PM $ 0.0227
-0.02%
$ 1.63 million $ 134,660
Mar 24, 9 PM $ 0.0227
+0.88%
$ 1.63 million $ 112,006
Mar 24, 8 PM $ 0.0225
-1.88%
$ 1.62 million $ 110,469
Mar 24, 7 PM $ 0.0229
+3.97%
$ 1.65 million $ 108,689
Mar 24, 6 PM $ 0.0221
-2.31%
$ 1.59 million $ 113,875
Mar 24, 5 PM $ 0.0226
-0.03%
$ 1.62 million $ 107,689
Mar 24, 4 PM $ 0.0226
+0.07%
$ 1.63 million $ 107,992
Mar 24, 3 PM $ 0.0226
-0.22%
$ 1.62 million $ 106,258
Mar 24, 2 PM $ 0.0226
-1.35%
$ 1.63 million $ 111,023
Mar 24, 1 PM $ 0.0229
-2.55%
$ 1.65 million $ 137,721
Mar 24, 12 PM $ 0.0235
+4.26%
$ 1.69 million $ 123,254
Mar 24, 11 AM $ 0.0226
-0.62%
$ 1.62 million $ 100,720
Mar 24, 10 AM $ 0.0227
+0.48%
$ 1.63 million $ 107,393
Mar 24, 9 AM $ 0.0226
-0.27%
$ 1.63 million $ 111,904
Mar 24, 8 AM $ 0.0227
-1.05%
$ 1.63 million $ 105,829
Mar 24, 7 AM $ 0.0229
+0.03%
$ 1.65 million $ 107,245