Dynex Historical Data

DNX Page 66
Download
Date Close Price change Market cap Trading volume
Mar 24, 7 AM $ 0.0229
+0.03%
$ 1.65 million $ 107,245
Mar 24, 6 AM $ 0.0231
-1.49%
$ 1.66 million $ 116,292
Mar 24, 5 AM $ 0.0234
-1.22%
$ 1.69 million $ 116,180
Mar 24, 4 AM $ 0.0237
-0.21%
$ 1.71 million $ 113,085
Mar 24, 3 AM $ 0.0238
-0.16%
$ 1.71 million $ 119,041
Mar 24, 2 AM $ 0.0238
-0.05%
$ 1.71 million $ 119,911
Mar 24, 1 AM $ 0.0238
-0.12%
$ 1.72 million $ 119,794
Mar 24, 12 AM $ 0.0239
-0.04%
$ 1.72 million $ 119,992
Mar 23, 11 PM $ 0.0239
+0.88%
$ 1.72 million $ 121,356
Mar 23, 10 PM $ 0.0237
-0.97%
$ 1.7 million $ 131,897
Mar 23, 9 PM $ 0.0239
-0.03%
$ 1.72 million $ 187,747
Mar 23, 8 PM $ 0.0238
-0.31%
$ 1.72 million $ 189,804
Mar 23, 7 PM $ 0.0238
+3.05%
$ 1.72 million $ 191,161
Mar 23, 6 PM $ 0.0231
+0.41%
$ 1.66 million $ 185,380
Mar 23, 5 PM $ 0.0229
+1.12%
$ 1.65 million $ 187,591
Mar 23, 4 PM $ 0.0227
+0.60%
$ 1.63 million $ 161,483
Mar 23, 3 PM $ 0.0225
-2.02%
$ 1.62 million $ 190,845
Mar 23, 2 PM $ 0.023
+0.88%
$ 1.66 million $ 160,154
Mar 23, 1 PM $ 0.0228
-1.70%
$ 1.64 million $ 164,191
Mar 23, 12 PM $ 0.0232
-2.04%
$ 1.67 million $ 168,561
Mar 23, 11 AM $ 0.0236
+1.40%
$ 1.7 million $ 196,436
Mar 23, 10 AM $ 0.0233
-0.20%
$ 1.68 million $ 164,381
Mar 23, 9 AM $ 0.0233
-0.22%
$ 1.68 million $ 159,388
Mar 23, 8 AM $ 0.0234
+0.17%
$ 1.68 million $ 159,155
Mar 23, 7 AM $ 0.0233
+1.88%
$ 1.68 million $ 157,287
Mar 23, 6 AM $ 0.0229
-0.57%
$ 1.65 million $ 148,316
Mar 23, 5 AM $ 0.023
+0.37%
$ 1.66 million $ 176,162
Mar 23, 4 AM $ 0.023
+0.82%
$ 1.65 million $ 147,914
Mar 23, 3 AM $ 0.0228
-0.37%
$ 1.64 million $ 175,241
Mar 23, 2 AM $ 0.0229
-0.03%
$ 1.65 million $ 146,906
Mar 23, 1 AM $ 0.0229
-0.10%
$ 1.65 million $ 147,776
Mar 23, 12 AM $ 0.0229
-0.67%
$ 1.65 million $ 148,172
Mar 22, 11 PM $ 0.023
+0.55%
$ 1.66 million $ 149,650
Mar 22, 10 PM $ 0.0229
-7.19%
$ 1.65 million $ 139,304
Mar 22, 9 PM $ 0.0247
-0.24%
$ 1.78 million $ 73,461
Mar 22, 8 PM $ 0.0247
-2.06%
$ 1.78 million $ 72,007
Mar 22, 7 PM $ 0.0252
+2.70%
$ 1.82 million $ 98,316
Mar 22, 6 PM $ 0.0246
-2.15%
$ 1.77 million $ 70,363
Mar 22, 5 PM $ 0.0251
+1.99%
$ 1.81 million $ 98,019
Mar 22, 4 PM $ 0.0246
-0.69%
$ 1.77 million $ 67,395
Mar 22, 3 PM $ 0.0248
-1.01%
$ 1.79 million $ 68,745
Mar 22, 2 PM $ 0.0251
+0.82%
$ 1.8 million $ 94,451
Mar 22, 1 PM $ 0.0249
+3.04%
$ 1.79 million $ 92,046
Mar 22, 12 PM $ 0.0241
-0.28%
$ 1.74 million $ 63,000
Mar 22, 11 AM $ 0.0242
-0.26%
$ 1.74 million $ 62,435
Mar 22, 10 AM $ 0.0243
+0.83%
$ 1.75 million $ 63,385
Mar 22, 9 AM $ 0.024
-2.02%
$ 1.73 million $ 63,192
Mar 22, 8 AM $ 0.0245
-0.02%
$ 1.77 million $ 63,844
Mar 22, 7 AM $ 0.0246
+1.33%
$ 1.77 million $ 65,161
Mar 22, 6 AM $ 0.0242
-0.13%
$ 1.74 million $ 65,646