Dynex Historical Data

DNX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 12, 5 PM $ 0.0178
+1.28%
$ 1.28 million $ 94,102
Apr 12, 4 PM $ 0.0176
-2.86%
$ 1.27 million $ 89,731
Apr 12, 3 PM $ 0.0181
+1.41%
$ 1.31 million $ 88,909
Apr 12, 2 PM $ 0.0179
-1.41%
$ 1.29 million $ 94,309
Apr 12, 1 PM $ 0.0181
+2.35%
$ 1.31 million $ 84,193
Apr 12, 12 PM $ 0.0177
-0.08%
$ 1.28 million $ 71,429
Apr 12, 11 AM $ 0.0177
+0.57%
$ 1.28 million $ 70,752
Apr 12, 10 AM $ 0.0176
-2.21%
$ 1.27 million $ 70,971
Apr 12, 9 AM $ 0.018
+1.73%
$ 1.3 million $ 72,180
Apr 12, 8 AM $ 0.0177
-0.54%
$ 1.28 million $ 71,035
Apr 12, 7 AM $ 0.0178
+0.38%
$ 1.28 million $ 72,591
Apr 12, 6 AM $ 0.0177
-0.30%
$ 1.28 million $ 72,435
Apr 12, 5 AM $ 0.0178
+2.29%
$ 1.28 million $ 71,251
Apr 12, 4 AM $ 0.0174
-1.46%
$ 1.25 million $ 68,679
Apr 12, 3 AM $ 0.0177
-0.39%
$ 1.27 million $ 68,089
Apr 12, 2 AM $ 0.0177
-1.21%
$ 1.28 million $ 71,289
Apr 12, 1 AM $ 0.0179
-1.79%
$ 1.29 million $ 71,338
Apr 12, 12 AM $ 0.0183
+4.12%
$ 1.32 million $ 72,607
Apr 11, 11 PM $ 0.0176
+0.03%
$ 1.26 million $ 69,865
Apr 11, 10 PM $ 0.0176
-1.84%
$ 1.26 million $ 70,170
Apr 11, 9 PM $ 0.0179
+0.61%
$ 1.29 million $ 69,906
Apr 11, 8 PM $ 0.0178
-0.41%
$ 1.28 million $ 69,216
Apr 11, 7 PM $ 0.0179
-0.51%
$ 1.29 million $ 69,832
Apr 11, 6 PM $ 0.0179
-0.68%
$ 1.29 million $ 70,292
Apr 11, 5 PM $ 0.0181
-0.60%
$ 1.3 million $ 76,932
Apr 11, 4 PM $ 0.0182
-1.17%
$ 1.31 million $ 78,824
Apr 11, 3 PM $ 0.0184
+1.99%
$ 1.32 million $ 79,765
Apr 11, 2 PM $ 0.018
-0.23%
$ 1.3 million $ 87,462
Apr 11, 1 PM $ 0.0181
-0.70%
$ 1.3 million $ 87,651
Apr 11, 12 PM $ 0.0182
-0.83%
$ 1.31 million $ 87,588
Apr 11, 11 AM $ 0.0184
+2.45%
$ 1.32 million $ 87,441
Apr 11, 10 AM $ 0.018
-1.40%
$ 1.29 million $ 86,306
Apr 11, 9 AM $ 0.0182
-1.02%
$ 1.31 million $ 88,459
Apr 11, 8 AM $ 0.0184
+0.04%
$ 1.32 million $ 89,609
Apr 11, 7 AM $ 0.0184
-1.43%
$ 1.32 million $ 76,842
Apr 11, 6 AM $ 0.0187
-1.05%
$ 1.34 million $ 77,380
Apr 11, 5 AM $ 0.0189
-0.35%
$ 1.36 million $ 92,794
Apr 11, 4 AM $ 0.0189
-0.41%
$ 1.36 million $ 95,727
Apr 11, 3 AM $ 0.019
+2.82%
$ 1.37 million $ 95,301
Apr 11, 2 AM $ 0.0185
-1.05%
$ 1.33 million $ 92,507
Apr 11, 1 AM $ 0.0187
+0.27%
$ 1.35 million $ 93,979
Apr 11, 12 AM $ 0.0187
-1.16%
$ 1.34 million $ 93,660
Apr 10, 11 PM $ 0.0189
+1.15%
$ 1.36 million $ 92,995
Apr 10, 10 PM $ 0.0187
-0.38%
$ 1.34 million $ 92,300
Apr 10, 9 PM $ 0.0187
-1.20%
$ 1.35 million $ 91,647
Apr 10, 8 PM $ 0.019
+0.67%
$ 1.37 million $ 92,019
Apr 10, 7 PM $ 0.0188
-1.80%
$ 1.36 million $ 91,588
Apr 10, 6 PM $ 0.0192
+1.88%
$ 1.38 million $ 91,291
Apr 10, 5 PM $ 0.0188
-4.13%
$ 1.35 million $ 84,423
Apr 10, 4 PM $ 0.0196
+0.87%
$ 1.41 million $ 83,202