Dynex Historical Data

DNX Page 7
Download
Date Close Price change Market cap Trading volume
May 31, 12 AM $ 0.0138
+0.06%
$ 995,783 $ 56,475
May 30, 11 PM $ 0.0138
-1.36%
$ 995,186 $ 56,921
May 30, 10 PM $ 0.014
+1.03%
$ 1.01 million $ 55,151
May 30, 9 PM $ 0.0139
-0.28%
$ 998,618 $ 55,655
May 30, 8 PM $ 0.0139
+0.46%
$ 1 million $ 53,890
May 30, 7 PM $ 0.0138
-1.30%
$ 996,831 $ 52,472
May 30, 6 PM $ 0.014
+1.55%
$ 1.01 million $ 53,160
May 30, 5 PM $ 0.0138
-0.10%
$ 994,556 $ 53,868
May 30, 4 PM $ 0.0138
-0.92%
$ 995,584 $ 53,627
May 30, 3 PM $ 0.014
+1.84%
$ 1 million $ 53,262
May 30, 2 PM $ 0.0137
-1.98%
$ 986,746 $ 50,883
May 30, 1 PM $ 0.014
-0.43%
$ 1 million $ 57,837
May 30, 12 PM $ 0.014
+2.95%
$ 1.01 million $ 57,497
May 30, 11 AM $ 0.0136
-0.73%
$ 982,491 $ 57,915
May 30, 10 AM $ 0.0137
+3.81%
$ 989,720 $ 55,920
May 30, 9 AM $ 0.0132
-0.15%
$ 953,358 $ 56,046
May 30, 8 AM $ 0.0133
+0.05%
$ 954,768 $ 58,113
May 30, 7 AM $ 0.0133
-1.27%
$ 954,267 $ 56,380
May 30, 6 AM $ 0.0134
-0.83%
$ 966,575 $ 56,197
May 30, 5 AM $ 0.0135
+0.16%
$ 974,656 $ 56,753
May 30, 4 AM $ 0.0135
-1.04%
$ 973,145 $ 56,635
May 30, 3 AM $ 0.0137
-0.60%
$ 983,324 $ 56,884
May 30, 2 AM $ 0.0137
-0.82%
$ 989,285 $ 58,403
May 30, 1 AM $ 0.0139
+2.07%
$ 997,650 $ 59,196
May 30, 12 AM $ 0.0136
-0.91%
$ 978,367 $ 58,111
May 29, 11 PM $ 0.0137
-0.32%
$ 987,346 $ 58,594
May 29, 10 PM $ 0.0138
-0.54%
$ 990,515 $ 56,725
May 29, 9 PM $ 0.0138
+0.11%
$ 995,927 $ 56,152
May 29, 8 PM $ 0.0138
-1.09%
$ 996,927 $ 57,273
May 29, 7 PM $ 0.014
+0.19%
$ 1.01 million $ 56,750
May 29, 6 PM $ 0.014
-0.11%
$ 1 million $ 57,350
May 29, 5 PM $ 0.014
-0.04%
$ 1.01 million $ 57,340
May 29, 4 PM $ 0.014
+3.19%
$ 1.01 million $ 58,427
May 29, 3 PM $ 0.0135
-3.58%
$ 974,957 $ 60,146
May 29, 2 PM $ 0.014
+0.80%
$ 1.01 million $ 59,074
May 29, 1 PM $ 0.0139
-0.58%
$ 1 million $ 52,801
May 29, 12 PM $ 0.014
+1.74%
$ 1.01 million $ 57,354
May 29, 11 AM $ 0.0138
-1.66%
$ 991,778 $ 56,336
May 29, 10 AM $ 0.014
+7.05%
$ 1.01 million $ 58,014
May 29, 9 AM $ 0.0131
-2.86%
$ 942,088 $ 53,847
May 29, 8 AM $ 0.0135
+0.69%
$ 969,795 $ 52,528
May 29, 7 AM $ 0.0134
-1.36%
$ 963,112 $ 53,864
May 29, 6 AM $ 0.0136
+0.20%
$ 976,345 $ 54,268
May 29, 5 AM $ 0.0135
+0.00%
$ 974,368 $ 58,460
May 29, 4 AM $ 0.0135
-0.71%
$ 974,519 $ 57,587
May 29, 3 AM $ 0.0136
-0.83%
$ 981,504 $ 56,988
May 29, 2 AM $ 0.0137
+0.81%
$ 989,702 $ 63,034
May 29, 1 AM $ 0.0137
-0.87%
$ 982,711 $ 59,451
May 29, 12 AM $ 0.0138
+0.00%
$ 992,000 $ 56,308
May 28, 11 PM $ 0.0138
-0.15%
$ 992,012 $ 55,335