Dynex Historical Data

DNX Page 71
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 11 AM $ 0.0325
-0.66%
$ 2.34 million $ 210,211
Dec 3, 10 AM $ 0.0328
-1.26%
$ 2.36 million $ 209,468
Dec 3, 9 AM $ 0.0332
-1.42%
$ 2.39 million $ 208,524
Dec 3, 8 AM $ 0.0337
+1.61%
$ 2.42 million $ 207,533
Dec 3, 7 AM $ 0.0331
+0.09%
$ 2.38 million $ 207,818
Dec 3, 6 AM $ 0.033
-1.17%
$ 2.38 million $ 206,189
Dec 3, 5 AM $ 0.0334
+0.37%
$ 2.41 million $ 204,778
Dec 3, 4 AM $ 0.0333
+0.42%
$ 2.4 million $ 204,424
Dec 3, 3 AM $ 0.0332
-0.58%
$ 2.39 million $ 202,733
Dec 3, 2 AM $ 0.0334
+0.54%
$ 2.4 million $ 200,995
Dec 3, 1 AM $ 0.0332
-0.73%
$ 2.39 million $ 189,571
Dec 3, 12 AM $ 0.0332
+0.08%
$ 2.39 million $ 166,196
Dec 2, 11 PM $ 0.0332
+0.38%
$ 2.39 million $ 161,376
Dec 2, 10 PM $ 0.0331
+0.25%
$ 2.38 million $ 161,283
Dec 2, 9 PM $ 0.033
-0.11%
$ 2.37 million $ 133,016
Dec 2, 8 PM $ 0.033
+0.37%
$ 2.38 million $ 139,706
Dec 2, 7 PM $ 0.0329
+2.87%
$ 2.37 million $ 137,282
Dec 2, 6 PM $ 0.032
+0.00%
$ 2.3 million $ 134,534
Dec 2, 5 PM $ 0.032
+1.84%
$ 2.3 million $ 130,406
Dec 2, 4 PM $ 0.0314
+3.91%
$ 2.26 million $ 122,383
Dec 2, 3 PM $ 0.0302
-0.17%
$ 2.17 million $ 120,874
Dec 2, 2 PM $ 0.0303
+0.79%
$ 2.18 million $ 120,739
Dec 2, 1 PM $ 0.03
+1.43%
$ 2.16 million $ 103,937
Dec 2, 12 PM $ 0.0296
-0.45%
$ 2.13 million $ 100,433
Dec 2, 11 AM $ 0.0296
+0.11%
$ 2.14 million $ 100,006
Dec 2, 10 AM $ 0.0296
-0.24%
$ 2.13 million $ 99,664
Dec 2, 9 AM $ 0.0296
+0.50%
$ 2.13 million $ 154,362
Dec 2, 8 AM $ 0.0295
-0.13%
$ 2.12 million $ 154,677
Dec 2, 7 AM $ 0.0295
-0.10%
$ 2.13 million $ 154,146
Dec 2, 6 AM $ 0.0296
-0.86%
$ 2.13 million $ 154,999
Dec 2, 5 AM $ 0.0298
-0.76%
$ 2.15 million $ 156,102
Dec 2, 4 AM $ 0.0301
-0.20%
$ 2.17 million $ 156,129
Dec 2, 3 AM $ 0.0301
+0.18%
$ 2.17 million $ 156,633
Dec 2, 2 AM $ 0.0301
+0.69%
$ 2.16 million $ 162,981
Dec 2, 1 AM $ 0.0299
-0.22%
$ 2.15 million $ 171,388
Dec 2, 12 AM $ 0.03
-0.93%
$ 2.16 million $ 178,628
Dec 1, 11 PM $ 0.0303
-0.50%
$ 2.18 million $ 188,251
Dec 1, 10 PM $ 0.0304
+0.21%
$ 2.19 million $ 188,187
Dec 1, 9 PM $ 0.0304
+1.41%
$ 2.18 million $ 185,958
Dec 1, 8 PM $ 0.0299
+0.05%
$ 2.15 million $ 179,178
Dec 1, 7 PM $ 0.0299
+0.87%
$ 2.15 million $ 177,574
Dec 1, 6 PM $ 0.0297
+1.55%
$ 2.14 million $ 178,081
Dec 1, 5 PM $ 0.0292
+1.29%
$ 2.1 million $ 167,770
Dec 1, 4 PM $ 0.0289
+0.42%
$ 2.08 million $ 171,622
Dec 1, 3 PM $ 0.0287
-2.12%
$ 2.07 million $ 172,812
Dec 1, 2 PM $ 0.0294
+0.70%
$ 2.11 million $ 180,232
Dec 1, 1 PM $ 0.0292
-1.66%
$ 2.1 million $ 191,044
Dec 1, 12 PM $ 0.0297
-0.47%
$ 2.14 million $ 194,483