Dynex Historical Data

DNX Page 71
Download
Date Close Price change Market cap Trading volume
Mar 14, 2 AM $ 0.0278
-0.54%
$ 2 million $ 145,815
Mar 14, 1 AM $ 0.028
+0.02%
$ 2.01 million $ 148,221
Mar 14, 12 AM $ 0.028
-0.10%
$ 2.01 million $ 149,206
Mar 13, 11 PM $ 0.028
-0.34%
$ 2.02 million $ 153,192
Mar 13, 10 PM $ 0.0281
+0.57%
$ 2.02 million $ 154,227
Mar 13, 9 PM $ 0.0279
+0.45%
$ 2.01 million $ 154,098
Mar 13, 8 PM $ 0.0278
+1.70%
$ 2 million $ 150,766
Mar 13, 7 PM $ 0.0274
+1.54%
$ 1.97 million $ 148,031
Mar 13, 6 PM $ 0.0269
+0.06%
$ 1.94 million $ 146,711
Mar 13, 5 PM $ 0.0269
-0.36%
$ 1.94 million $ 144,272
Mar 13, 4 PM $ 0.027
+0.12%
$ 1.94 million $ 149,175
Mar 13, 3 PM $ 0.027
-1.11%
$ 1.94 million $ 151,405
Mar 13, 2 PM $ 0.0273
+0.89%
$ 1.96 million $ 149,940
Mar 13, 1 PM $ 0.0271
+0.48%
$ 1.95 million $ 147,335
Mar 13, 12 PM $ 0.0269
-1.54%
$ 1.94 million $ 147,999
Mar 13, 11 AM $ 0.0273
+6.16%
$ 1.97 million $ 154,290
Mar 13, 10 AM $ 0.0257
-0.55%
$ 1.85 million $ 123,563
Mar 13, 9 AM $ 0.0258
+0.61%
$ 1.86 million $ 122,624
Mar 13, 8 AM $ 0.0256
+0.04%
$ 1.85 million $ 123,720
Mar 13, 7 AM $ 0.0256
-0.06%
$ 1.84 million $ 124,057
Mar 13, 6 AM $ 0.0256
-0.62%
$ 1.85 million $ 124,174
Mar 13, 5 AM $ 0.0258
-1.14%
$ 1.86 million $ 123,645
Mar 13, 4 AM $ 0.0261
-1.51%
$ 1.88 million $ 123,651
Mar 13, 3 AM $ 0.0265
-1.75%
$ 1.91 million $ 124,608
Mar 13, 2 AM $ 0.027
+0.70%
$ 1.94 million $ 122,462
Mar 13, 1 AM $ 0.0266
-1.57%
$ 1.91 million $ 119,449
Mar 13, 12 AM $ 0.027
-0.79%
$ 1.94 million $ 118,470
Mar 12, 11 PM $ 0.0272
-0.44%
$ 1.96 million $ 116,232
Mar 12, 10 PM $ 0.0273
+0.43%
$ 1.97 million $ 117,431
Mar 12, 9 PM $ 0.0272
-0.09%
$ 1.96 million $ 117,446
Mar 12, 8 PM $ 0.0272
-1.09%
$ 1.96 million $ 117,838
Mar 12, 7 PM $ 0.0275
+2.13%
$ 1.98 million $ 117,799
Mar 12, 6 PM $ 0.027
-0.27%
$ 1.94 million $ 111,456
Mar 12, 5 PM $ 0.027
+3.31%
$ 1.95 million $ 112,131
Mar 12, 4 PM $ 0.0261
-1.60%
$ 1.88 million $ 107,968
Mar 12, 3 PM $ 0.0266
-1.60%
$ 1.91 million $ 106,698
Mar 12, 2 PM $ 0.0269
-0.19%
$ 1.94 million $ 108,345
Mar 12, 1 PM $ 0.027
-0.33%
$ 1.94 million $ 108,841
Mar 12, 12 PM $ 0.0271
+4.62%
$ 1.95 million $ 108,022
Mar 12, 11 AM $ 0.0259
-0.51%
$ 1.86 million $ 98,776
Mar 12, 10 AM $ 0.026
-0.18%
$ 1.87 million $ 98,978
Mar 12, 9 AM $ 0.026
-1.09%
$ 1.87 million $ 100,355
Mar 12, 8 AM $ 0.0263
-0.23%
$ 1.89 million $ 100,215
Mar 12, 7 AM $ 0.0264
-0.17%
$ 1.9 million $ 100,692
Mar 12, 6 AM $ 0.0264
+0.29%
$ 1.9 million $ 100,401
Mar 12, 5 AM $ 0.0264
-0.72%
$ 1.9 million $ 107,068
Mar 12, 4 AM $ 0.0265
-0.78%
$ 1.91 million $ 106,759
Mar 12, 3 AM $ 0.0268
-1.27%
$ 1.93 million $ 106,405
Mar 12, 2 AM $ 0.0271
+0.14%
$ 1.95 million $ 109,163
Mar 12, 1 AM $ 0.0271
+0.95%
$ 1.95 million $ 111,301