Dynex Historical Data

DNX Page 69
Download
Date Close Price change Market cap Trading volume
Mar 18, 4 AM $ 0.0267
-0.13%
$ 1.92 million $ 164,723
Mar 18, 3 AM $ 0.0267
-0.79%
$ 1.92 million $ 165,551
Mar 18, 2 AM $ 0.0269
-0.94%
$ 1.94 million $ 164,809
Mar 18, 1 AM $ 0.0272
-0.83%
$ 1.96 million $ 163,358
Mar 18, 12 AM $ 0.0274
-0.27%
$ 1.97 million $ 162,795
Mar 17, 11 PM $ 0.0275
-0.48%
$ 1.98 million $ 162,652
Mar 17, 10 PM $ 0.0276
+0.66%
$ 1.99 million $ 163,319
Mar 17, 9 PM $ 0.0274
+3.38%
$ 1.97 million $ 140,631
Mar 17, 8 PM $ 0.0265
+0.89%
$ 1.91 million $ 123,537
Mar 17, 7 PM $ 0.0263
-0.01%
$ 1.89 million $ 116,177
Mar 17, 6 PM $ 0.0263
+0.27%
$ 1.89 million $ 115,723
Mar 17, 5 PM $ 0.0262
+0.84%
$ 1.89 million $ 112,807
Mar 17, 4 PM $ 0.026
+2.00%
$ 1.87 million $ 113,185
Mar 17, 3 PM $ 0.0255
-1.96%
$ 1.83 million $ 80,504
Mar 17, 2 PM $ 0.026
+0.10%
$ 1.87 million $ 114,475
Mar 17, 1 PM $ 0.026
+0.21%
$ 1.87 million $ 112,487
Mar 17, 12 PM $ 0.0259
+1.53%
$ 1.86 million $ 114,431
Mar 17, 11 AM $ 0.0255
-1.72%
$ 1.83 million $ 82,037
Mar 17, 10 AM $ 0.026
+1.96%
$ 1.87 million $ 113,014
Mar 17, 9 AM $ 0.0259
-0.09%
$ 1.87 million $ 113,923
Mar 17, 8 AM $ 0.0259
+0.48%
$ 1.87 million $ 113,014
Mar 17, 7 AM $ 0.0259
-0.45%
$ 1.86 million $ 112,226
Mar 17, 6 AM $ 0.026
+0.42%
$ 1.87 million $ 114,289
Mar 17, 5 AM $ 0.0259
+2.11%
$ 1.86 million $ 113,515
Mar 17, 4 AM $ 0.0254
+0.36%
$ 1.83 million $ 78,744
Mar 17, 3 AM $ 0.0253
-1.00%
$ 1.82 million $ 77,424
Mar 17, 2 AM $ 0.0255
+0.40%
$ 1.84 million $ 108,357
Mar 17, 1 AM $ 0.0254
+0.01%
$ 1.83 million $ 80,875
Mar 17, 12 AM $ 0.0254
-0.28%
$ 1.83 million $ 111,171
Mar 16, 11 PM $ 0.0255
-0.96%
$ 1.84 million $ 80,207
Mar 16, 10 PM $ 0.0257
+0.53%
$ 1.85 million $ 78,988
Mar 16, 9 PM $ 0.0256
-1.28%
$ 1.84 million $ 77,012
Mar 16, 8 PM $ 0.0259
+1.45%
$ 1.87 million $ 80,883
Mar 16, 7 PM $ 0.0256
-0.26%
$ 1.84 million $ 80,492
Mar 16, 6 PM $ 0.0257
+0.34%
$ 1.84 million $ 80,532
Mar 16, 5 PM $ 0.0256
-1.36%
$ 1.84 million $ 88,703
Mar 16, 4 PM $ 0.0259
+1.42%
$ 1.87 million $ 119,903
Mar 16, 3 PM $ 0.0256
-2.23%
$ 1.84 million $ 120,470
Mar 16, 2 PM $ 0.0262
+0.89%
$ 1.88 million $ 114,055
Mar 16, 1 PM $ 0.0259
+2.07%
$ 1.88 million $ 141,802
Mar 16, 12 PM $ 0.0254
+0.25%
$ 1.83 million $ 141,816
Mar 16, 11 AM $ 0.0253
-0.98%
$ 1.82 million $ 140,755
Mar 16, 10 AM $ 0.0256
-0.50%
$ 1.84 million $ 117,752
Mar 16, 9 AM $ 0.0257
-0.16%
$ 1.85 million $ 148,631
Mar 16, 8 AM $ 0.0257
-1.21%
$ 1.85 million $ 148,684
Mar 16, 7 AM $ 0.0261
+1.66%
$ 1.88 million $ 151,579
Mar 16, 6 AM $ 0.0256
-0.04%
$ 1.85 million $ 149,052
Mar 16, 5 AM $ 0.0257
+0.00%
$ 1.85 million $ 148,230
Mar 16, 4 AM $ 0.0257
+0.47%
$ 1.85 million $ 145,009
Mar 16, 3 AM $ 0.0255
-1.63%
$ 1.84 million $ 145,103