Dynex Historical Data

DNX Page 7
Download
Date Close Price change Market cap Trading volume
Jul 22, 5 PM $ 0.00615
+1.13%
$ 443,011 $ 15,813
Jul 22, 4 PM $ 0.00609
-1.67%
$ 438,076 $ 36,563
Jul 22, 3 PM $ 0.00619
+1.16%
$ 445,514 $ 52,098
Jul 22, 2 PM $ 0.00612
-2.13%
$ 440,406 $ 52,051
Jul 22, 1 PM $ 0.00625
+6.55%
$ 449,988 $ 51,798
Jul 22, 12 PM $ 0.00587
-4.86%
$ 422,317 $ 49,295
Jul 22, 11 AM $ 0.00617
-0.74%
$ 443,906 $ 45,237
Jul 22, 10 AM $ 0.00621
+0.53%
$ 447,213 $ 47,050
Jul 22, 9 AM $ 0.00618
-1.76%
$ 444,844 $ 46,920
Jul 22, 8 AM $ 0.00629
-1.28%
$ 452,832 $ 46,833
Jul 22, 7 AM $ 0.00637
+2.90%
$ 458,695 $ 47,198
Jul 22, 6 AM $ 0.00619
-4.85%
$ 445,780 $ 47,339
Jul 22, 5 AM $ 0.00651
-1.23%
$ 468,524 $ 29,438
Jul 22, 4 AM $ 0.00659
-1.49%
$ 474,354 $ 54,840
Jul 22, 3 AM $ 0.00669
+0.45%
$ 481,552 $ 54,811
Jul 22, 2 AM $ 0.00666
-0.11%
$ 479,383 $ 54,811
Jul 22, 1 AM $ 0.00667
+2.79%
$ 479,904 $ 54,549
Jul 22, 12 AM $ 0.00649
-1.26%
$ 466,868 $ 56,561
Jul 21, 11 PM $ 0.00657
-0.62%
$ 472,843 $ 56,566
Jul 21, 10 PM $ 0.00661
+1.46%
$ 475,794 $ 56,514
Jul 21, 9 PM $ 0.00651
-0.57%
$ 468,956 $ 56,394
Jul 21, 8 PM $ 0.00655
-2.51%
$ 471,642 $ 56,388
Jul 21, 7 PM $ 0.00672
+1.80%
$ 483,797 $ 56,480
Jul 21, 6 PM $ 0.0066
-0.27%
$ 475,256 $ 55,789
Jul 21, 5 PM $ 0.00662
-3.96%
$ 476,531 $ 54,853
Jul 21, 4 PM $ 0.0107
+72.47%
$ 768,057 $ 21,895
Jul 21, 3 PM $ 0.00619
-0.26%
$ 445,323 $ 17,946
Jul 21, 2 PM $ 0.0062
+0.13%
$ 446,473 $ 17,426
Jul 21, 1 PM $ 0.00619
+0.67%
$ 445,887 $ 18,140
Jul 21, 12 PM $ 0.00615
+2.17%
$ 442,899 $ 21,695
Jul 21, 11 AM $ 0.00602
-3.87%
$ 433,495 $ 21,834
Jul 21, 10 AM $ 0.00627
+2.04%
$ 450,963 $ 20,017
Jul 21, 9 AM $ 0.00614
-3.60%
$ 441,963 $ 12,454
Jul 21, 8 AM $ 0.00637
-0.24%
$ 458,465 $ 21,129
Jul 21, 7 AM $ 0.00638
-0.17%
$ 459,583 $ 20,557
Jul 21, 6 AM $ 0.0064
-1.05%
$ 460,356 $ 26,988
Jul 21, 5 AM $ 0.00646
-6.25%
$ 465,245 $ 33,997
Jul 21, 4 AM $ 0.00689
+0.01%
$ 496,236 $ 37,087
Jul 21, 3 AM $ 0.00689
+0.26%
$ 496,165 $ 37,083
Jul 21, 2 AM $ 0.00688
+0.33%
$ 494,869 $ 36,876
Jul 21, 1 AM $ 0.00685
+1.00%
$ 493,256 $ 36,885
Jul 21, 12 AM $ 0.00679
-1.53%
$ 488,391 $ 36,553
Jul 20, 11 PM $ 0.00689
-0.90%
$ 495,968 $ 35,249
Jul 20, 10 PM $ 0.00695
+0.02%
$ 500,496 $ 35,210
Jul 20, 9 PM $ 0.00695
+0.07%
$ 500,411 $ 35,883
Jul 20, 8 PM $ 0.00695
+0.66%
$ 500,049 $ 35,903
Jul 20, 7 PM $ 0.0069
+0.29%
$ 496,749 $ 35,226
Jul 20, 6 PM $ 0.00688
-1.26%
$ 495,301 $ 35,164
Jul 20, 5 PM $ 0.00697
+0.14%
$ 501,635 $ 35,159
Jul 20, 4 PM $ 0.00696
+1.22%
$ 500,915 $ 37,843