Dynex Historical Data

DNX Page 70
Download
Date Close Price change Market cap Trading volume
Dec 5, 1 PM $ 0.0342
+1.71%
$ 2.46 million $ 171,771
Dec 5, 12 PM $ 0.0337
+0.50%
$ 2.42 million $ 166,805
Dec 5, 11 AM $ 0.0335
-0.06%
$ 2.41 million $ 164,726
Dec 5, 10 AM $ 0.0335
+0.67%
$ 2.41 million $ 164,905
Dec 5, 9 AM $ 0.0333
-0.24%
$ 2.4 million $ 169,810
Dec 5, 8 AM $ 0.0333
+0.44%
$ 2.4 million $ 168,905
Dec 5, 7 AM $ 0.0332
-2.17%
$ 2.39 million $ 169,493
Dec 5, 6 AM $ 0.0341
+1.09%
$ 2.45 million $ 162,323
Dec 5, 5 AM $ 0.0337
-0.93%
$ 2.43 million $ 159,108
Dec 5, 4 AM $ 0.034
-0.36%
$ 2.45 million $ 152,532
Dec 5, 3 AM $ 0.0341
-0.51%
$ 2.46 million $ 141,378
Dec 5, 2 AM $ 0.0343
+0.66%
$ 2.47 million $ 145,667
Dec 5, 1 AM $ 0.0341
-0.06%
$ 2.45 million $ 141,627
Dec 5, 12 AM $ 0.0341
-0.86%
$ 2.45 million $ 145,778
Dec 4, 11 PM $ 0.0344
+0.10%
$ 2.48 million $ 150,312
Dec 4, 10 PM $ 0.0344
-0.31%
$ 2.47 million $ 158,852
Dec 4, 9 PM $ 0.0345
+0.58%
$ 2.48 million $ 157,067
Dec 4, 8 PM $ 0.0343
+0.31%
$ 2.47 million $ 158,218
Dec 4, 7 PM $ 0.0342
+0.86%
$ 2.46 million $ 156,167
Dec 4, 6 PM $ 0.034
-0.84%
$ 2.45 million $ 160,187
Dec 4, 5 PM $ 0.0343
-2.44%
$ 2.47 million $ 155,651
Dec 4, 4 PM $ 0.0351
+3.42%
$ 2.53 million $ 166,783
Dec 4, 3 PM $ 0.034
+2.22%
$ 2.44 million $ 159,884
Dec 4, 2 PM $ 0.0332
-0.49%
$ 2.39 million $ 149,753
Dec 4, 1 PM $ 0.0334
-0.74%
$ 2.4 million $ 157,814
Dec 4, 12 PM $ 0.0336
-1.78%
$ 2.42 million $ 170,317
Dec 4, 11 AM $ 0.0342
-1.61%
$ 2.47 million $ 181,271
Dec 4, 10 AM $ 0.0348
+4.99%
$ 2.51 million $ 181,241
Dec 4, 9 AM $ 0.0332
+1.67%
$ 2.39 million $ 175,208
Dec 4, 8 AM $ 0.0326
+1.14%
$ 2.35 million $ 172,871
Dec 4, 7 AM $ 0.0322
-0.09%
$ 2.32 million $ 171,842
Dec 4, 6 AM $ 0.0323
+0.48%
$ 2.32 million $ 172,049
Dec 4, 5 AM $ 0.0321
+0.15%
$ 2.31 million $ 171,358
Dec 4, 4 AM $ 0.0321
+0.06%
$ 2.31 million $ 172,070
Dec 4, 3 AM $ 0.0321
-2.88%
$ 2.31 million $ 184,257
Dec 4, 2 AM $ 0.033
-0.58%
$ 2.38 million $ 181,203
Dec 4, 1 AM $ 0.0332
+0.49%
$ 2.39 million $ 194,847
Dec 4, 12 AM $ 0.033
-1.43%
$ 2.38 million $ 212,826
Dec 3, 11 PM $ 0.0335
+0.17%
$ 2.41 million $ 212,244
Dec 3, 10 PM $ 0.0335
-0.12%
$ 2.41 million $ 201,417
Dec 3, 9 PM $ 0.0333
+0.50%
$ 2.38 million $ 229,260
Dec 3, 8 PM $ 0.0331
-1.41%
$ 2.38 million $ 220,922
Dec 3, 7 PM $ 0.0336
+0.74%
$ 2.42 million $ 223,667
Dec 3, 6 PM $ 0.0333
-1.52%
$ 2.4 million $ 212,962
Dec 3, 5 PM $ 0.0338
+2.51%
$ 2.44 million $ 225,012
Dec 3, 4 PM $ 0.033
-0.13%
$ 2.38 million $ 218,749
Dec 3, 3 PM $ 0.0331
-0.25%
$ 2.38 million $ 220,719
Dec 3, 2 PM $ 0.0331
+1.36%
$ 2.39 million $ 219,402
Dec 3, 1 PM $ 0.0327
+2.54%
$ 2.35 million $ 228,099
Dec 3, 12 PM $ 0.0319
-1.93%
$ 2.3 million $ 222,458