Dynex Historical Data

DNX Page 73
Download
Date Close Price change Market cap Trading volume
Nov 29, 11 AM $ 0.0311
+0.34%
$ 2.24 million $ 174,961
Nov 29, 10 AM $ 0.031
-2.92%
$ 2.24 million $ 176,859
Nov 29, 9 AM $ 0.0319
+1.64%
$ 2.3 million $ 139,955
Nov 29, 8 AM $ 0.0314
-0.45%
$ 2.26 million $ 138,505
Nov 29, 7 AM $ 0.0315
-0.58%
$ 2.27 million $ 138,377
Nov 29, 6 AM $ 0.0317
-0.54%
$ 2.28 million $ 137,582
Nov 29, 5 AM $ 0.0319
-1.43%
$ 2.29 million $ 179,284
Nov 29, 4 AM $ 0.0323
+1.35%
$ 2.33 million $ 181,837
Nov 29, 3 AM $ 0.0319
-0.05%
$ 2.3 million $ 183,802
Nov 29, 2 AM $ 0.0319
-1.59%
$ 2.3 million $ 184,546
Nov 29, 1 AM $ 0.0324
+0.87%
$ 2.32 million $ 186,616
Nov 29, 12 AM $ 0.0321
-0.44%
$ 2.31 million $ 181,940
Nov 28, 11 PM $ 0.0323
-0.73%
$ 2.32 million $ 182,543
Nov 28, 10 PM $ 0.0325
-1.17%
$ 2.34 million $ 182,678
Nov 28, 9 PM $ 0.0329
+0.22%
$ 2.37 million $ 181,728
Nov 28, 8 PM $ 0.0328
+2.54%
$ 2.36 million $ 179,054
Nov 28, 7 PM $ 0.032
+0.16%
$ 2.31 million $ 167,847
Nov 28, 6 PM $ 0.032
-0.84%
$ 2.3 million $ 167,720
Nov 28, 5 PM $ 0.0322
+0.68%
$ 2.32 million $ 166,834
Nov 28, 4 PM $ 0.0321
-2.52%
$ 2.31 million $ 162,656
Nov 28, 3 PM $ 0.0329
+0.44%
$ 2.37 million $ 148,720
Nov 28, 2 PM $ 0.0328
-1.29%
$ 2.36 million $ 148,313
Nov 28, 1 PM $ 0.0332
+2.71%
$ 2.39 million $ 148,889
Nov 28, 12 PM $ 0.0323
-0.18%
$ 2.33 million $ 139,240
Nov 28, 11 AM $ 0.0324
-0.71%
$ 2.33 million $ 139,718
Nov 28, 10 AM $ 0.0326
+0.20%
$ 2.35 million $ 136,898
Nov 28, 9 AM $ 0.0326
+0.09%
$ 2.34 million $ 135,321
Nov 28, 8 AM $ 0.0325
-0.21%
$ 2.34 million $ 135,794
Nov 28, 7 AM $ 0.0326
+0.63%
$ 2.34 million $ 135,190
Nov 28, 6 AM $ 0.0324
-4.12%
$ 2.33 million $ 133,977
Nov 28, 5 AM $ 0.0337
+0.29%
$ 2.43 million $ 118,778
Nov 28, 4 AM $ 0.0336
+1.97%
$ 2.42 million $ 109,346
Nov 28, 3 AM $ 0.033
-1.65%
$ 2.38 million $ 105,705
Nov 28, 2 AM $ 0.0335
+2.07%
$ 2.41 million $ 111,482
Nov 28, 1 AM $ 0.0329
-1.02%
$ 2.37 million $ 108,698
Nov 28, 12 AM $ 0.0332
-0.54%
$ 2.39 million $ 106,366
Nov 27, 11 PM $ 0.0334
-0.12%
$ 2.4 million $ 106,181
Nov 27, 10 PM $ 0.0334
-0.06%
$ 2.41 million $ 112,016
Nov 27, 9 PM $ 0.0334
-0.13%
$ 2.41 million $ 112,444
Nov 27, 8 PM $ 0.0335
-0.20%
$ 2.41 million $ 110,593
Nov 27, 7 PM $ 0.0335
-0.09%
$ 2.41 million $ 114,069
Nov 27, 6 PM $ 0.0336
-0.75%
$ 2.42 million $ 115,082
Nov 27, 5 PM $ 0.0338
-0.09%
$ 2.44 million $ 115,289
Nov 27, 4 PM $ 0.0339
+0.01%
$ 2.44 million $ 115,173
Nov 27, 3 PM $ 0.0339
+0.41%
$ 2.44 million $ 115,993
Nov 27, 2 PM $ 0.0337
+0.07%
$ 2.43 million $ 119,341
Nov 27, 1 PM $ 0.0337
-0.10%
$ 2.42 million $ 97,816
Nov 27, 12 PM $ 0.0337
+0.32%
$ 2.43 million $ 121,058
Nov 27, 11 AM $ 0.0336
+0.14%
$ 2.42 million $ 120,863
Nov 27, 10 AM $ 0.0336
+0.89%
$ 2.42 million $ 125,803