Dynex Historical Data

DNX Page 72
Download
Date Close Price change Market cap Trading volume
Dec 1, 12 PM $ 0.0297
-0.47%
$ 2.14 million $ 194,483
Dec 1, 11 AM $ 0.0298
-1.05%
$ 2.15 million $ 196,184
Dec 1, 10 AM $ 0.0301
+2.28%
$ 2.17 million $ 199,260
Dec 1, 9 AM $ 0.0295
-0.17%
$ 2.12 million $ 200,785
Dec 1, 8 AM $ 0.0295
-0.57%
$ 2.12 million $ 202,520
Dec 1, 7 AM $ 0.0296
-0.37%
$ 2.13 million $ 204,485
Dec 1, 6 AM $ 0.0297
-1.11%
$ 2.14 million $ 214,280
Dec 1, 5 AM $ 0.0301
-0.76%
$ 2.16 million $ 212,852
Dec 1, 4 AM $ 0.0303
+0.47%
$ 2.18 million $ 217,890
Dec 1, 3 AM $ 0.0302
-2.53%
$ 2.17 million $ 232,509
Dec 1, 2 AM $ 0.0309
+2.17%
$ 2.23 million $ 237,430
Dec 1, 1 AM $ 0.0303
-1.93%
$ 2.18 million $ 229,732
Dec 1, 12 AM $ 0.0309
+2.40%
$ 2.23 million $ 226,123
Nov 30, 11 PM $ 0.0302
-0.12%
$ 2.17 million $ 216,037
Nov 30, 10 PM $ 0.0302
+0.36%
$ 2.17 million $ 216,534
Nov 30, 9 PM $ 0.0301
-1.01%
$ 2.17 million $ 216,115
Nov 30, 8 PM $ 0.0304
-0.38%
$ 2.19 million $ 215,354
Nov 30, 7 PM $ 0.0305
-0.02%
$ 2.2 million $ 214,582
Nov 30, 6 PM $ 0.0305
-0.64%
$ 2.2 million $ 219,976
Nov 30, 5 PM $ 0.0307
-0.60%
$ 2.21 million $ 220,512
Nov 30, 4 PM $ 0.0309
-0.41%
$ 2.22 million $ 221,362
Nov 30, 3 PM $ 0.031
+1.99%
$ 2.23 million $ 221,431
Nov 30, 2 PM $ 0.0304
-2.13%
$ 2.19 million $ 220,318
Nov 30, 1 PM $ 0.0311
+2.03%
$ 2.24 million $ 212,442
Nov 30, 12 PM $ 0.0305
-1.99%
$ 2.2 million $ 207,363
Nov 30, 11 AM $ 0.0311
-0.89%
$ 2.24 million $ 203,508
Nov 30, 10 AM $ 0.0314
+0.09%
$ 2.26 million $ 201,963
Nov 30, 9 AM $ 0.0314
-0.68%
$ 2.26 million $ 201,017
Nov 30, 8 AM $ 0.0316
-0.24%
$ 2.27 million $ 204,025
Nov 30, 7 AM $ 0.0317
+4.09%
$ 2.28 million $ 201,960
Nov 30, 6 AM $ 0.0304
-0.19%
$ 2.19 million $ 149,514
Nov 30, 5 AM $ 0.0305
-0.09%
$ 2.19 million $ 149,877
Nov 30, 4 AM $ 0.0305
-0.44%
$ 2.2 million $ 147,736
Nov 30, 3 AM $ 0.0306
+1.67%
$ 2.21 million $ 138,377
Nov 30, 2 AM $ 0.0301
-0.29%
$ 2.17 million $ 126,274
Nov 30, 1 AM $ 0.0302
-0.70%
$ 2.18 million $ 124,428
Nov 30, 12 AM $ 0.0304
-0.16%
$ 2.19 million $ 128,907
Nov 29, 11 PM $ 0.0305
+0.28%
$ 2.19 million $ 172,256
Nov 29, 10 PM $ 0.0304
-0.98%
$ 2.19 million $ 172,083
Nov 29, 9 PM $ 0.0307
+0.43%
$ 2.21 million $ 173,142
Nov 29, 8 PM $ 0.0306
-0.89%
$ 2.2 million $ 177,519
Nov 29, 7 PM $ 0.0309
+0.97%
$ 2.23 million $ 188,407
Nov 29, 6 PM $ 0.0306
+0.66%
$ 2.2 million $ 178,640
Nov 29, 5 PM $ 0.0304
-2.63%
$ 2.19 million $ 176,049
Nov 29, 4 PM $ 0.0312
+1.16%
$ 2.25 million $ 174,807
Nov 29, 3 PM $ 0.0309
-0.58%
$ 2.22 million $ 181,054
Nov 29, 2 PM $ 0.031
-1.61%
$ 2.23 million $ 175,598
Nov 29, 1 PM $ 0.0315
+1.23%
$ 2.26 million $ 172,427
Nov 29, 12 PM $ 0.0312
+0.16%
$ 2.25 million $ 175,858
Nov 29, 11 AM $ 0.0311
+0.34%
$ 2.24 million $ 174,961