Dynex Historical Data

DNX Page 74
Download
Date Close Price change Market cap Trading volume
Nov 27, 10 AM $ 0.0336
+0.89%
$ 2.42 million $ 125,803
Nov 27, 9 AM $ 0.0333
-0.19%
$ 2.4 million $ 129,509
Nov 27, 8 AM $ 0.0333
-0.42%
$ 2.4 million $ 133,275
Nov 27, 7 AM $ 0.0335
+0.21%
$ 2.41 million $ 133,548
Nov 27, 6 AM $ 0.0334
-0.24%
$ 2.41 million $ 133,192
Nov 27, 5 AM $ 0.0335
-0.94%
$ 2.41 million $ 132,504
Nov 27, 4 AM $ 0.0338
+0.08%
$ 2.43 million $ 134,459
Nov 27, 3 AM $ 0.0338
-0.95%
$ 2.43 million $ 131,170
Nov 27, 2 AM $ 0.0341
+1.52%
$ 2.46 million $ 126,164
Nov 27, 1 AM $ 0.0336
-0.63%
$ 2.42 million $ 128,330
Nov 27, 12 AM $ 0.0339
-0.17%
$ 2.44 million $ 133,039
Nov 26, 11 PM $ 0.0339
+1.97%
$ 2.44 million $ 139,632
Nov 26, 10 PM $ 0.0332
+0.52%
$ 2.39 million $ 133,524
Nov 26, 9 PM $ 0.0331
-0.64%
$ 2.38 million $ 134,952
Nov 26, 8 PM $ 0.0333
+1.16%
$ 2.4 million $ 137,583
Nov 26, 7 PM $ 0.0329
+0.05%
$ 2.37 million $ 133,029
Nov 26, 6 PM $ 0.0328
+0.12%
$ 2.36 million $ 133,142
Nov 26, 5 PM $ 0.0328
+0.63%
$ 2.36 million $ 135,082
Nov 26, 4 PM $ 0.0326
-1.32%
$ 2.34 million $ 141,291
Nov 26, 3 PM $ 0.033
+1.65%
$ 2.38 million $ 141,094
Nov 26, 2 PM $ 0.0325
+0.87%
$ 2.34 million $ 135,112
Nov 26, 1 PM $ 0.0322
-0.26%
$ 2.32 million $ 137,774
Nov 26, 12 PM $ 0.0323
-1.95%
$ 2.32 million $ 135,573
Nov 26, 11 AM $ 0.033
+1.25%
$ 2.37 million $ 137,436
Nov 26, 10 AM $ 0.0325
+2.58%
$ 2.34 million $ 127,730
Nov 26, 9 AM $ 0.0318
-2.33%
$ 2.3 million $ 123,648
Nov 26, 8 AM $ 0.0325
-0.39%
$ 2.34 million $ 114,008
Nov 26, 7 AM $ 0.0327
+0.44%
$ 2.35 million $ 117,381
Nov 26, 6 AM $ 0.0325
-0.32%
$ 2.34 million $ 117,918
Nov 26, 5 AM $ 0.0326
+0.15%
$ 2.35 million $ 151,550
Nov 26, 4 AM $ 0.0325
+0.21%
$ 2.34 million $ 151,446
Nov 26, 3 AM $ 0.0324
+0.25%
$ 2.34 million $ 155,912
Nov 26, 2 AM $ 0.0324
-0.65%
$ 2.33 million $ 152,580
Nov 26, 1 AM $ 0.0326
-1.54%
$ 2.35 million $ 148,095
Nov 26, 12 AM $ 0.0331
+1.27%
$ 2.39 million $ 144,383
Nov 25, 11 PM $ 0.0327
+0.40%
$ 2.36 million $ 140,804
Nov 25, 10 PM $ 0.0326
-0.22%
$ 2.35 million $ 140,142
Nov 25, 9 PM $ 0.0327
+0.36%
$ 2.35 million $ 137,426
Nov 25, 8 PM $ 0.0325
-1.07%
$ 2.34 million $ 135,588
Nov 25, 7 PM $ 0.0329
-1.56%
$ 2.37 million $ 134,823
Nov 25, 6 PM $ 0.0334
-0.24%
$ 2.4 million $ 133,109
Nov 25, 5 PM $ 0.0335
+0.28%
$ 2.41 million $ 135,981
Nov 25, 4 PM $ 0.0334
-0.23%
$ 2.4 million $ 129,777
Nov 25, 3 PM $ 0.0335
+0.13%
$ 2.41 million $ 129,494
Nov 25, 2 PM $ 0.0334
+1.37%
$ 2.4 million $ 124,407
Nov 25, 1 PM $ 0.033
-1.49%
$ 2.37 million $ 120,257
Nov 25, 12 PM $ 0.0335
+0.49%
$ 2.41 million $ 121,365
Nov 25, 11 AM $ 0.0333
-0.52%
$ 2.4 million $ 131,055
Nov 25, 10 AM $ 0.0335
-0.36%
$ 2.41 million $ 133,829
Nov 25, 9 AM $ 0.0336
+1.06%
$ 2.42 million $ 132,732