Dynex Historical Data

DNX Page 68
Download
Date Close Price change Market cap Trading volume
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
Dec 9, 1 PM $ 0.0309
+1.78%
$ 2.23 million $ 156,411
Dec 9, 12 PM $ 0.0304
-0.47%
$ 2.19 million $ 157,447
Dec 9, 11 AM $ 0.0305
-0.94%
$ 2.2 million $ 134,786
Dec 9, 10 AM $ 0.0308
+0.77%
$ 2.22 million $ 143,061
Dec 9, 9 AM $ 0.0306
+0.55%
$ 2.2 million $ 164,377
Dec 9, 8 AM $ 0.0304
-0.53%
$ 2.19 million $ 168,964
Dec 9, 7 AM $ 0.0306
+0.79%
$ 2.2 million $ 172,028
Dec 9, 6 AM $ 0.0304
-0.71%
$ 2.19 million $ 159,982
Dec 9, 5 AM $ 0.0306
-0.73%
$ 2.2 million $ 160,031
Dec 9, 4 AM $ 0.0308
+0.18%
$ 2.2 million $ 158,723
Dec 9, 3 AM $ 0.0309
+0.13%
$ 2.22 million $ 161,572
Dec 9, 2 AM $ 0.0308
-0.28%
$ 2.22 million $ 162,058
Dec 9, 1 AM $ 0.0309
-0.06%
$ 2.22 million $ 138,256
Dec 9, 12 AM $ 0.0309
+0.60%
$ 2.23 million $ 141,767
Dec 8, 11 PM $ 0.0307
-0.57%
$ 2.21 million $ 142,264
Dec 8, 10 PM $ 0.0309
+0.36%
$ 2.22 million $ 164,521
Dec 8, 9 PM $ 0.0308
-0.53%
$ 2.22 million $ 168,985
Dec 8, 8 PM $ 0.031
+0.57%
$ 2.23 million $ 168,899
Dec 8, 7 PM $ 0.0308
-0.15%
$ 2.22 million $ 167,215
Dec 8, 6 PM $ 0.0308
+0.39%
$ 2.22 million $ 166,281
Dec 8, 5 PM $ 0.0307
-0.17%
$ 2.21 million $ 165,566
Dec 8, 4 PM $ 0.0308
+1.46%
$ 2.21 million $ 167,571
Dec 8, 3 PM $ 0.0303
-1.96%
$ 2.18 million $ 160,634
Dec 8, 2 PM $ 0.0309
+0.91%
$ 2.23 million $ 159,837
Dec 8, 1 PM $ 0.0303
-1.78%
$ 2.18 million $ 162,474
Dec 8, 12 PM $ 0.0308
-1.11%
$ 2.22 million $ 157,443
Dec 8, 11 AM $ 0.0312
+1.20%
$ 2.24 million $ 154,891
Dec 8, 10 AM $ 0.0308
+0.02%
$ 2.22 million $ 122,995
Dec 8, 9 AM $ 0.0308
+0.63%
$ 2.22 million $ 122,464
Dec 8, 8 AM $ 0.0306
+1.29%
$ 2.2 million $ 139,800
Dec 8, 7 AM $ 0.0302
-0.12%
$ 2.17 million $ 136,510
Dec 8, 6 AM $ 0.0302
-0.98%
$ 2.18 million $ 139,842
Dec 8, 5 AM $ 0.0305
+0.99%
$ 2.2 million $ 140,388
Dec 8, 4 AM $ 0.0303
+2.52%
$ 2.19 million $ 137,147
Dec 8, 3 AM $ 0.0295
+0.23%
$ 2.13 million $ 124,474
Dec 8, 2 AM $ 0.0295
+0.03%
$ 2.12 million $ 123,872
Dec 8, 1 AM $ 0.0294
+1.04%
$ 2.12 million $ 138,622
Dec 8, 12 AM $ 0.0291
-1.57%
$ 2.1 million $ 132,129
Dec 7, 11 PM $ 0.0296
+0.22%
$ 2.13 million $ 131,829
Dec 7, 10 PM $ 0.0296
-2.19%
$ 2.13 million $ 133,018
Dec 7, 9 PM $ 0.0302
-0.72%
$ 2.18 million $ 129,096
Dec 7, 8 PM $ 0.0304
-0.70%
$ 2.19 million $ 129,251
Dec 7, 7 PM $ 0.0307
-0.71%
$ 2.21 million $ 128,776
Dec 7, 6 PM $ 0.0309
+0.05%
$ 2.22 million $ 127,035
Dec 7, 5 PM $ 0.0309
+1.36%
$ 2.22 million $ 125,122
Dec 7, 4 PM $ 0.0305
+0.03%
$ 2.19 million $ 123,244
Dec 7, 3 PM $ 0.0304
+0.88%
$ 2.19 million $ 122,915
Dec 7, 2 PM $ 0.0302
+0.51%
$ 2.17 million $ 116,434