Dynex Historical Data

DNX Page 67
Download
Date Close Price change Market cap Trading volume
Dec 11, 3 PM $ 0.0305
-1.46%
$ 2.19 million $ 225,658
Dec 11, 2 PM $ 0.0309
+0.36%
$ 2.23 million $ 222,193
Dec 11, 1 PM $ 0.0309
+0.34%
$ 2.23 million $ 207,314
Dec 11, 12 PM $ 0.0308
-1.71%
$ 2.22 million $ 205,159
Dec 11, 11 AM $ 0.0314
+1.97%
$ 2.26 million $ 196,568
Dec 11, 10 AM $ 0.0308
+0.32%
$ 2.22 million $ 183,216
Dec 11, 9 AM $ 0.0307
+0.11%
$ 2.21 million $ 182,429
Dec 11, 8 AM $ 0.0306
+0.24%
$ 2.21 million $ 182,905
Dec 11, 7 AM $ 0.0306
-0.71%
$ 2.2 million $ 183,836
Dec 11, 6 AM $ 0.0308
-0.21%
$ 2.22 million $ 182,519
Dec 11, 5 AM $ 0.0309
+0.00%
$ 2.22 million $ 183,153
Dec 11, 4 AM $ 0.0309
+0.18%
$ 2.22 million $ 182,742
Dec 11, 3 AM $ 0.0308
-0.70%
$ 2.22 million $ 192,349
Dec 11, 2 AM $ 0.031
-0.11%
$ 2.23 million $ 199,937
Dec 11, 1 AM $ 0.0311
+1.99%
$ 2.24 million $ 200,543
Dec 11, 12 AM $ 0.0305
-0.54%
$ 2.19 million $ 127,169
Dec 10, 11 PM $ 0.0306
-1.00%
$ 2.21 million $ 130,507
Dec 10, 10 PM $ 0.031
-0.22%
$ 2.23 million $ 130,595
Dec 10, 9 PM $ 0.031
-1.86%
$ 2.23 million $ 186,547
Dec 10, 8 PM $ 0.0316
+0.24%
$ 2.28 million $ 198,753
Dec 10, 7 PM $ 0.0315
+0.11%
$ 2.27 million $ 198,366
Dec 10, 6 PM $ 0.0315
-1.13%
$ 2.27 million $ 195,450
Dec 10, 5 PM $ 0.0319
+1.07%
$ 2.29 million $ 197,702
Dec 10, 4 PM $ 0.0315
-0.88%
$ 2.27 million $ 188,361
Dec 10, 3 PM $ 0.0314
+0.54%
$ 2.26 million $ 181,711
Dec 10, 2 PM $ 0.0312
-1.17%
$ 2.24 million $ 179,339
Dec 10, 1 PM $ 0.0316
+1.75%
$ 2.27 million $ 179,883
Dec 10, 12 PM $ 0.031
-0.11%
$ 2.23 million $ 174,851
Dec 10, 11 AM $ 0.031
-0.34%
$ 2.23 million $ 175,709
Dec 10, 10 AM $ 0.0311
+0.21%
$ 2.24 million $ 120,157
Dec 10, 9 AM $ 0.0311
+0.01%
$ 2.24 million $ 122,607
Dec 10, 8 AM $ 0.0311
+0.19%
$ 2.24 million $ 177,851
Dec 10, 7 AM $ 0.031
-0.70%
$ 2.23 million $ 176,128
Dec 10, 6 AM $ 0.0312
-0.54%
$ 2.25 million $ 187,308
Dec 10, 5 AM $ 0.0314
+0.46%
$ 2.26 million $ 187,545
Dec 10, 4 AM $ 0.0313
+0.70%
$ 2.25 million $ 194,733
Dec 10, 3 AM $ 0.0311
+0.73%
$ 2.24 million $ 195,420
Dec 10, 2 AM $ 0.0309
+0.96%
$ 2.23 million $ 175,590
Dec 10, 1 AM $ 0.0306
-0.40%
$ 2.2 million $ 173,711
Dec 10, 12 AM $ 0.0307
-0.48%
$ 2.21 million $ 173,511
Dec 9, 11 PM $ 0.0309
+0.08%
$ 2.23 million $ 170,305
Dec 9, 10 PM $ 0.0309
+1.16%
$ 2.23 million $ 169,867
Dec 9, 9 PM $ 0.0306
-1.16%
$ 2.2 million $ 167,113
Dec 9, 8 PM $ 0.0309
-0.82%
$ 2.23 million $ 142,435
Dec 9, 7 PM $ 0.0312
-0.49%
$ 2.25 million $ 144,181
Dec 9, 6 PM $ 0.0314
+0.61%
$ 2.26 million $ 145,187
Dec 9, 5 PM $ 0.0312
-0.59%
$ 2.24 million $ 144,028
Dec 9, 4 PM $ 0.0313
+1.24%
$ 2.26 million $ 142,221
Dec 9, 3 PM $ 0.031
+0.23%
$ 2.23 million $ 146,760
Dec 9, 2 PM $ 0.0309
-0.14%
$ 2.22 million $ 150,471