Dynex Historical Data

DNX Page 73
Download
Date Close Price change Market cap Trading volume
Mar 10, 12 AM $ 0.0247
-1.76%
$ 1.77 million $ 122,679
Mar 9, 11 PM $ 0.0251
-0.05%
$ 1.81 million $ 120,410
Mar 9, 10 PM $ 0.0251
-1.42%
$ 1.81 million $ 120,448
Mar 9, 9 PM $ 0.0255
+1.61%
$ 1.83 million $ 120,313
Mar 9, 8 PM $ 0.0251
+2.00%
$ 1.8 million $ 118,753
Mar 9, 7 PM $ 0.0246
-0.22%
$ 1.77 million $ 104,551
Mar 9, 6 PM $ 0.0246
+0.30%
$ 1.77 million $ 97,026
Mar 9, 5 PM $ 0.0246
-0.20%
$ 1.77 million $ 97,001
Mar 9, 4 PM $ 0.0246
-0.61%
$ 1.77 million $ 97,486
Mar 9, 3 PM $ 0.0247
+0.44%
$ 1.78 million $ 105,400
Mar 9, 2 PM $ 0.0246
-0.37%
$ 1.77 million $ 104,719
Mar 9, 1 PM $ 0.0247
+0.13%
$ 1.78 million $ 104,669
Mar 9, 12 PM $ 0.0247
+0.04%
$ 1.78 million $ 105,136
Mar 9, 11 AM $ 0.0247
-1.00%
$ 1.78 million $ 105,593
Mar 9, 10 AM $ 0.0249
+0.81%
$ 1.79 million $ 103,678
Mar 9, 9 AM $ 0.0247
-1.45%
$ 1.78 million $ 99,531
Mar 9, 8 AM $ 0.0251
+1.75%
$ 1.8 million $ 89,129
Mar 9, 7 AM $ 0.0246
+0.25%
$ 1.77 million $ 89,096
Mar 9, 6 AM $ 0.0246
-0.41%
$ 1.77 million $ 85,826
Mar 9, 5 AM $ 0.0247
+0.00%
$ 1.78 million $ 95,680
Mar 9, 4 AM $ 0.0247
+0.23%
$ 1.78 million $ 96,686
Mar 9, 3 AM $ 0.0246
+0.30%
$ 1.77 million $ 96,628
Mar 9, 2 AM $ 0.0246
+0.00%
$ 1.77 million $ 96,415
Mar 9, 1 AM $ 0.0246
-0.68%
$ 1.77 million $ 98,056
Mar 9, 12 AM $ 0.0247
-0.30%
$ 1.78 million $ 98,457
Mar 8, 11 PM $ 0.0248
-0.38%
$ 1.79 million $ 98,822
Mar 8, 10 PM $ 0.0249
-0.43%
$ 1.79 million $ 99,229
Mar 8, 9 PM $ 0.025
-0.34%
$ 1.8 million $ 99,392
Mar 8, 8 PM $ 0.0251
+0.06%
$ 1.81 million $ 99,574
Mar 8, 7 PM $ 0.0251
+0.17%
$ 1.81 million $ 106,311
Mar 8, 6 PM $ 0.025
-0.03%
$ 1.8 million $ 107,695
Mar 8, 5 PM $ 0.025
+0.47%
$ 1.8 million $ 108,141
Mar 8, 4 PM $ 0.0249
+0.92%
$ 1.79 million $ 109,882
Mar 8, 3 PM $ 0.0247
+0.60%
$ 1.78 million $ 106,469
Mar 8, 2 PM $ 0.0246
-0.40%
$ 1.77 million $ 109,816
Mar 8, 1 PM $ 0.0246
-1.06%
$ 1.77 million $ 109,976
Mar 8, 12 PM $ 0.0249
+0.44%
$ 1.79 million $ 109,532
Mar 8, 11 AM $ 0.0248
-0.13%
$ 1.79 million $ 109,249
Mar 8, 10 AM $ 0.0248
+0.31%
$ 1.79 million $ 110,921
Mar 8, 9 AM $ 0.0248
-0.81%
$ 1.78 million $ 110,892
Mar 8, 8 AM $ 0.025
+0.74%
$ 1.8 million $ 110,924
Mar 8, 7 AM $ 0.0248
+0.04%
$ 1.78 million $ 111,389
Mar 8, 6 AM $ 0.0248
+0.37%
$ 1.78 million $ 121,836
Mar 8, 5 AM $ 0.0247
-1.53%
$ 1.78 million $ 118,820
Mar 8, 4 AM $ 0.0251
-1.42%
$ 1.8 million $ 119,451
Mar 8, 3 AM $ 0.0254
+0.02%
$ 1.83 million $ 119,149
Mar 8, 2 AM $ 0.0254
-1.04%
$ 1.83 million $ 119,404
Mar 8, 1 AM $ 0.0257
+0.21%
$ 1.85 million $ 116,262
Mar 8, 12 AM $ 0.0257
+0.05%
$ 1.85 million $ 115,795
Mar 7, 11 PM $ 0.0256
-1.17%
$ 1.85 million $ 112,807