Dynex Historical Data

DNX Page 69
Download
Date Close Price change Market cap Trading volume
Dec 7, 2 PM $ 0.0302
+0.51%
$ 2.17 million $ 116,434
Dec 7, 1 PM $ 0.03
-1.40%
$ 2.16 million $ 90,631
Dec 7, 12 PM $ 0.0304
+0.48%
$ 2.19 million $ 91,169
Dec 7, 11 AM $ 0.0303
+0.14%
$ 2.18 million $ 111,116
Dec 7, 10 AM $ 0.0303
-0.03%
$ 2.18 million $ 115,375
Dec 7, 9 AM $ 0.0303
-0.28%
$ 2.18 million $ 116,451
Dec 7, 8 AM $ 0.0304
-0.59%
$ 2.19 million $ 120,763
Dec 7, 7 AM $ 0.0306
+0.48%
$ 2.2 million $ 122,092
Dec 7, 6 AM $ 0.0304
-2.07%
$ 2.19 million $ 118,536
Dec 7, 5 AM $ 0.0311
-1.59%
$ 2.24 million $ 117,971
Dec 7, 4 AM $ 0.0316
-0.07%
$ 2.27 million $ 117,422
Dec 7, 3 AM $ 0.0316
-0.20%
$ 2.27 million $ 114,759
Dec 7, 2 AM $ 0.0316
+4.74%
$ 2.28 million $ 114,960
Dec 7, 1 AM $ 0.0303
-0.17%
$ 2.18 million $ 100,302
Dec 7, 12 AM $ 0.0303
-0.41%
$ 2.18 million $ 100,965
Dec 6, 11 PM $ 0.0305
-0.01%
$ 2.19 million $ 101,848
Dec 6, 10 PM $ 0.0305
-0.10%
$ 2.19 million $ 101,164
Dec 6, 9 PM $ 0.0305
-0.55%
$ 2.2 million $ 100,551
Dec 6, 8 PM $ 0.0307
+0.04%
$ 2.21 million $ 101,108
Dec 6, 7 PM $ 0.0307
-0.28%
$ 2.21 million $ 101,459
Dec 6, 6 PM $ 0.0308
-0.33%
$ 2.21 million $ 102,028
Dec 6, 5 PM $ 0.0309
+0.43%
$ 2.22 million $ 103,034
Dec 6, 4 PM $ 0.0307
-1.12%
$ 2.21 million $ 106,014
Dec 6, 3 PM $ 0.0311
+0.30%
$ 2.24 million $ 108,577
Dec 6, 2 PM $ 0.031
-0.92%
$ 2.23 million $ 110,514
Dec 6, 1 PM $ 0.0313
+0.16%
$ 2.25 million $ 112,291
Dec 6, 12 PM $ 0.0313
-0.72%
$ 2.25 million $ 115,843
Dec 6, 11 AM $ 0.0315
-0.89%
$ 2.27 million $ 117,143
Dec 6, 10 AM $ 0.0317
+0.18%
$ 2.28 million $ 113,381
Dec 6, 9 AM $ 0.0317
+1.58%
$ 2.28 million $ 114,046
Dec 6, 8 AM $ 0.0313
-2.28%
$ 2.25 million $ 109,504
Dec 6, 7 AM $ 0.0319
-0.74%
$ 2.3 million $ 106,684
Dec 6, 6 AM $ 0.0321
-0.48%
$ 2.31 million $ 113,929
Dec 6, 5 AM $ 0.0323
+0.16%
$ 2.33 million $ 119,002
Dec 6, 4 AM $ 0.0322
-0.48%
$ 2.32 million $ 124,962
Dec 6, 3 AM $ 0.0324
-0.24%
$ 2.33 million $ 135,796
Dec 6, 2 AM $ 0.0325
-0.22%
$ 2.34 million $ 135,653
Dec 6, 1 AM $ 0.0325
+0.48%
$ 2.34 million $ 139,049
Dec 6, 12 AM $ 0.0324
-0.29%
$ 2.33 million $ 139,088
Dec 5, 11 PM $ 0.0325
-0.61%
$ 2.34 million $ 130,008
Dec 5, 10 PM $ 0.0327
+1.41%
$ 2.35 million $ 130,491
Dec 5, 9 PM $ 0.0322
-1.82%
$ 2.32 million $ 145,792
Dec 5, 8 PM $ 0.0327
-0.24%
$ 2.35 million $ 149,958
Dec 5, 7 PM $ 0.0328
+0.14%
$ 2.36 million $ 151,512
Dec 5, 6 PM $ 0.0327
-0.46%
$ 2.36 million $ 157,227
Dec 5, 5 PM $ 0.0329
-1.29%
$ 2.37 million $ 161,364
Dec 5, 4 PM $ 0.0332
-2.08%
$ 2.39 million $ 161,040
Dec 5, 3 PM $ 0.0339
+0.75%
$ 2.44 million $ 164,254
Dec 5, 2 PM $ 0.0337
-2.12%
$ 2.42 million $ 172,980
Dec 5, 1 PM $ 0.0342
+1.71%
$ 2.46 million $ 171,771