Dynex Historical Data

DNX Page 65
Download
Date Close Price change Market cap Trading volume
Dec 15, 5 PM $ 0.0255
-1.47%
$ 1.84 million $ 204,985
Dec 15, 4 PM $ 0.0259
+2.35%
$ 1.86 million $ 212,289
Dec 15, 3 PM $ 0.0253
-1.43%
$ 1.84 million $ 204,819
Dec 15, 2 PM $ 0.0257
+0.90%
$ 1.85 million $ 217,308
Dec 15, 1 PM $ 0.0254
+0.48%
$ 1.83 million $ 200,962
Dec 15, 12 PM $ 0.0253
-3.80%
$ 1.82 million $ 202,215
Dec 15, 11 AM $ 0.0263
+1.89%
$ 1.89 million $ 228,751
Dec 15, 10 AM $ 0.0258
+0.88%
$ 1.86 million $ 195,113
Dec 15, 9 AM $ 0.0256
-0.16%
$ 1.84 million $ 187,632
Dec 15, 8 AM $ 0.0256
-1.00%
$ 1.84 million $ 188,581
Dec 15, 7 AM $ 0.0259
-0.36%
$ 1.86 million $ 186,751
Dec 15, 6 AM $ 0.026
+0.18%
$ 1.87 million $ 185,511
Dec 15, 5 AM $ 0.0259
-0.06%
$ 1.87 million $ 185,858
Dec 15, 4 AM $ 0.0259
-1.17%
$ 1.87 million $ 201,933
Dec 15, 3 AM $ 0.0263
-1.13%
$ 1.89 million $ 231,865
Dec 15, 2 AM $ 0.0266
+0.78%
$ 1.91 million $ 219,398
Dec 15, 1 AM $ 0.0264
-0.66%
$ 1.9 million $ 211,978
Dec 15, 12 AM $ 0.0266
-0.46%
$ 1.91 million $ 209,505
Dec 14, 11 PM $ 0.0267
-1.17%
$ 1.92 million $ 209,577
Dec 14, 10 PM $ 0.027
+0.67%
$ 1.94 million $ 207,946
Dec 14, 9 PM $ 0.0268
-1.07%
$ 1.93 million $ 208,099
Dec 14, 8 PM $ 0.0271
-0.26%
$ 1.95 million $ 209,894
Dec 14, 7 PM $ 0.0272
-0.79%
$ 1.96 million $ 134,930
Dec 14, 6 PM $ 0.0274
-0.55%
$ 1.97 million $ 135,911
Dec 14, 5 PM $ 0.0276
+0.78%
$ 1.98 million $ 213,568
Dec 14, 4 PM $ 0.0273
-0.38%
$ 1.97 million $ 208,532
Dec 14, 3 PM $ 0.0274
-1.74%
$ 1.98 million $ 205,536
Dec 14, 2 PM $ 0.0279
+1.23%
$ 2.01 million $ 194,187
Dec 14, 1 PM $ 0.0275
+0.41%
$ 1.98 million $ 183,226
Dec 14, 12 PM $ 0.0274
+1.03%
$ 1.97 million $ 182,948
Dec 14, 11 AM $ 0.0271
-1.05%
$ 1.95 million $ 190,844
Dec 14, 10 AM $ 0.0274
+0.72%
$ 1.97 million $ 191,517
Dec 14, 9 AM $ 0.0272
+0.88%
$ 1.96 million $ 196,748
Dec 14, 8 AM $ 0.027
-0.18%
$ 1.94 million $ 198,446
Dec 14, 7 AM $ 0.027
+1.32%
$ 1.95 million $ 201,333
Dec 14, 6 AM $ 0.0267
+1.54%
$ 1.92 million $ 208,398
Dec 14, 5 AM $ 0.0263
+0.57%
$ 1.89 million $ 222,934
Dec 14, 4 AM $ 0.0261
+0.96%
$ 1.88 million $ 223,196
Dec 14, 3 AM $ 0.0259
-0.17%
$ 1.86 million $ 229,559
Dec 14, 2 AM $ 0.0259
+1.24%
$ 1.87 million $ 239,322
Dec 14, 1 AM $ 0.0256
+0.22%
$ 1.84 million $ 212,894
Dec 14, 12 AM $ 0.0255
-0.24%
$ 1.84 million $ 241,645
Dec 13, 11 PM $ 0.0256
+0.46%
$ 1.84 million $ 215,649
Dec 13, 10 PM $ 0.0255
+0.26%
$ 1.83 million $ 217,478
Dec 13, 9 PM $ 0.0254
+1.32%
$ 1.83 million $ 224,401
Dec 13, 8 PM $ 0.0251
-1.09%
$ 1.81 million $ 226,983
Dec 13, 7 PM $ 0.0254
-0.24%
$ 1.83 million $ 228,251
Dec 13, 6 PM $ 0.0255
+0.62%
$ 1.83 million $ 236,192
Dec 13, 5 PM $ 0.0253
+0.81%
$ 1.82 million $ 232,702
Dec 13, 4 PM $ 0.0251
-1.05%
$ 1.81 million $ 231,999