Dynex Historical Data

DNX Page 66
Download
Date Close Price change Market cap Trading volume
Dec 13, 4 PM $ 0.0251
-1.05%
$ 1.81 million $ 231,999
Dec 13, 3 PM $ 0.0254
-0.48%
$ 1.83 million $ 232,490
Dec 13, 2 PM $ 0.0255
-0.79%
$ 1.83 million $ 238,240
Dec 13, 1 PM $ 0.0257
-0.53%
$ 1.85 million $ 236,856
Dec 13, 12 PM $ 0.0259
-0.11%
$ 1.86 million $ 264,540
Dec 13, 11 AM $ 0.0259
-0.13%
$ 1.87 million $ 257,430
Dec 13, 10 AM $ 0.0259
-0.47%
$ 1.87 million $ 257,091
Dec 13, 9 AM $ 0.0261
-0.38%
$ 1.88 million $ 256,266
Dec 13, 8 AM $ 0.0262
-0.34%
$ 1.89 million $ 251,448
Dec 13, 7 AM $ 0.0263
-1.55%
$ 1.89 million $ 250,918
Dec 13, 6 AM $ 0.0268
+1.70%
$ 1.93 million $ 243,288
Dec 13, 5 AM $ 0.0263
-1.81%
$ 1.89 million $ 227,819
Dec 13, 4 AM $ 0.0268
+1.47%
$ 1.93 million $ 222,105
Dec 13, 3 AM $ 0.0264
-2.35%
$ 1.9 million $ 221,511
Dec 13, 2 AM $ 0.027
-0.78%
$ 1.95 million $ 212,744
Dec 13, 1 AM $ 0.0272
+0.47%
$ 1.96 million $ 211,787
Dec 13, 12 AM $ 0.0271
-1.48%
$ 1.95 million $ 212,523
Dec 12, 11 PM $ 0.0275
+0.33%
$ 1.98 million $ 211,080
Dec 12, 10 PM $ 0.0275
+1.05%
$ 1.98 million $ 210,888
Dec 12, 9 PM $ 0.0271
+2.30%
$ 1.95 million $ 202,971
Dec 12, 8 PM $ 0.0265
-2.84%
$ 1.91 million $ 166,821
Dec 12, 7 PM $ 0.0273
-1.63%
$ 1.96 million $ 194,502
Dec 12, 6 PM $ 0.0277
+0.64%
$ 1.99 million $ 187,451
Dec 12, 5 PM $ 0.0275
+0.47%
$ 1.98 million $ 187,602
Dec 12, 4 PM $ 0.0274
-0.86%
$ 1.97 million $ 190,769
Dec 12, 3 PM $ 0.0276
-1.95%
$ 1.99 million $ 200,708
Dec 12, 2 PM $ 0.0282
-1.22%
$ 2.03 million $ 202,228
Dec 12, 1 PM $ 0.0285
-0.01%
$ 2.05 million $ 214,177
Dec 12, 12 PM $ 0.0285
-0.23%
$ 2.05 million $ 224,256
Dec 12, 11 AM $ 0.0286
-0.63%
$ 2.06 million $ 232,045
Dec 12, 10 AM $ 0.0288
+1.44%
$ 2.07 million $ 245,381
Dec 12, 9 AM $ 0.0283
-1.13%
$ 2.04 million $ 243,882
Dec 12, 8 AM $ 0.0287
-1.67%
$ 2.06 million $ 241,279
Dec 12, 7 AM $ 0.0292
+0.18%
$ 2.1 million $ 239,353
Dec 12, 6 AM $ 0.0292
-0.55%
$ 2.1 million $ 240,350
Dec 12, 5 AM $ 0.0293
-1.35%
$ 2.11 million $ 239,035
Dec 12, 4 AM $ 0.0297
+0.41%
$ 2.14 million $ 228,612
Dec 12, 3 AM $ 0.0296
-0.69%
$ 2.13 million $ 220,951
Dec 12, 2 AM $ 0.0298
-0.13%
$ 2.15 million $ 220,543
Dec 12, 1 AM $ 0.0299
+0.20%
$ 2.15 million $ 218,633
Dec 12, 12 AM $ 0.0298
-0.56%
$ 2.14 million $ 236,867
Dec 11, 11 PM $ 0.03
-0.03%
$ 2.16 million $ 236,228
Dec 11, 10 PM $ 0.03
-1.16%
$ 2.16 million $ 236,745
Dec 11, 9 PM $ 0.0304
+1.82%
$ 2.19 million $ 233,364
Dec 11, 8 PM $ 0.03
+0.04%
$ 2.16 million $ 231,081
Dec 11, 7 PM $ 0.03
-0.64%
$ 2.16 million $ 221,879
Dec 11, 6 PM $ 0.0302
-0.80%
$ 2.17 million $ 225,339
Dec 11, 5 PM $ 0.0305
-1.90%
$ 2.19 million $ 223,653
Dec 11, 4 PM $ 0.031
+1.93%
$ 2.23 million $ 229,169
Dec 11, 3 PM $ 0.0305
-1.46%
$ 2.19 million $ 225,658