Dynex Historical Data

DNX Page 67
Download
Date Close Price change Market cap Trading volume
Mar 22, 6 AM $ 0.0242
-0.13%
$ 1.74 million $ 65,646
Mar 22, 5 AM $ 0.0243
+0.16%
$ 1.75 million $ 71,581
Mar 22, 4 AM $ 0.0242
+0.07%
$ 1.74 million $ 73,507
Mar 22, 3 AM $ 0.0242
+0.02%
$ 1.74 million $ 74,528
Mar 22, 2 AM $ 0.0242
-0.31%
$ 1.74 million $ 75,640
Mar 22, 1 AM $ 0.0243
-0.33%
$ 1.75 million $ 76,962
Mar 22, 12 AM $ 0.0244
-2.46%
$ 1.75 million $ 77,236
Mar 21, 11 PM $ 0.025
+2.94%
$ 1.8 million $ 103,276
Mar 21, 10 PM $ 0.0243
-1.01%
$ 1.75 million $ 73,413
Mar 21, 9 PM $ 0.0245
+0.95%
$ 1.76 million $ 75,103
Mar 21, 8 PM $ 0.0243
-0.73%
$ 1.75 million $ 76,564
Mar 21, 7 PM $ 0.0245
+0.36%
$ 1.76 million $ 77,915
Mar 21, 6 PM $ 0.0244
+0.21%
$ 1.75 million $ 79,250
Mar 21, 5 PM $ 0.0247
-0.38%
$ 1.78 million $ 113,065
Mar 21, 4 PM $ 0.0245
+0.23%
$ 1.76 million $ 85,025
Mar 21, 3 PM $ 0.0244
-1.30%
$ 1.76 million $ 83,417
Mar 21, 2 PM $ 0.0247
-1.27%
$ 1.78 million $ 83,058
Mar 21, 1 PM $ 0.0251
+2.50%
$ 1.8 million $ 111,157
Mar 21, 12 PM $ 0.0244
-0.27%
$ 1.76 million $ 82,390
Mar 21, 11 AM $ 0.0245
-0.76%
$ 1.76 million $ 83,789
Mar 21, 10 AM $ 0.0246
+0.16%
$ 1.77 million $ 111,537
Mar 21, 9 AM $ 0.0246
+0.62%
$ 1.77 million $ 83,116
Mar 21, 8 AM $ 0.0244
-0.16%
$ 1.76 million $ 111,587
Mar 21, 7 AM $ 0.0245
-0.84%
$ 1.76 million $ 84,812
Mar 21, 6 AM $ 0.0247
+0.96%
$ 1.78 million $ 112,744
Mar 21, 5 AM $ 0.0244
-0.36%
$ 1.76 million $ 79,509
Mar 21, 4 AM $ 0.0245
-0.74%
$ 1.76 million $ 78,596
Mar 21, 3 AM $ 0.0247
-1.12%
$ 1.78 million $ 78,160
Mar 21, 2 AM $ 0.025
-0.03%
$ 1.8 million $ 77,643
Mar 21, 1 AM $ 0.0249
-0.43%
$ 1.79 million $ 104,876
Mar 21, 12 AM $ 0.025
-0.31%
$ 1.8 million $ 76,559
Mar 20, 11 PM $ 0.0251
+1.01%
$ 1.8 million $ 84,900
Mar 20, 10 PM $ 0.0248
+0.98%
$ 1.79 million $ 84,959
Mar 20, 9 PM $ 0.0246
-0.93%
$ 1.77 million $ 83,614
Mar 20, 8 PM $ 0.0248
-0.29%
$ 1.79 million $ 82,544
Mar 20, 7 PM $ 0.0249
-0.02%
$ 1.79 million $ 89,218
Mar 20, 6 PM $ 0.0249
+1.51%
$ 1.79 million $ 89,714
Mar 20, 5 PM $ 0.0245
-0.26%
$ 1.76 million $ 85,272
Mar 20, 4 PM $ 0.0246
-0.95%
$ 1.77 million $ 87,902
Mar 20, 3 PM $ 0.0248
+0.13%
$ 1.79 million $ 88,987
Mar 20, 2 PM $ 0.0248
-0.97%
$ 1.78 million $ 90,135
Mar 20, 1 PM $ 0.025
+1.39%
$ 1.8 million $ 92,649
Mar 20, 12 PM $ 0.0247
-1.24%
$ 1.78 million $ 90,006
Mar 20, 11 AM $ 0.025
+0.73%
$ 1.8 million $ 89,436
Mar 20, 10 AM $ 0.0248
-0.24%
$ 1.79 million $ 89,662
Mar 20, 9 AM $ 0.0249
-2.22%
$ 1.79 million $ 89,394
Mar 20, 8 AM $ 0.0254
+0.82%
$ 1.83 million $ 117,155
Mar 20, 7 AM $ 0.0253
-0.38%
$ 1.82 million $ 115,451
Mar 20, 6 AM $ 0.0254
+1.10%
$ 1.83 million $ 115,536
Mar 20, 5 AM $ 0.0251
-0.39%
$ 1.81 million $ 115,314