Dynex Historical Data

DNX Page 75
Download
Date Close Price change Market cap Trading volume
Nov 25, 9 AM $ 0.0336
+1.06%
$ 2.42 million $ 132,732
Nov 25, 8 AM $ 0.0333
+1.51%
$ 2.39 million $ 133,754
Nov 25, 7 AM $ 0.0326
+0.34%
$ 2.35 million $ 133,786
Nov 25, 6 AM $ 0.0325
+1.15%
$ 2.34 million $ 152,641
Nov 25, 5 AM $ 0.0321
-1.61%
$ 2.31 million $ 152,452
Nov 25, 4 AM $ 0.0327
+1.18%
$ 2.35 million $ 165,217
Nov 25, 3 AM $ 0.0323
+0.06%
$ 2.32 million $ 169,638
Nov 25, 2 AM $ 0.0323
-0.94%
$ 2.32 million $ 169,666
Nov 25, 1 AM $ 0.0326
-0.02%
$ 2.34 million $ 170,628
Nov 25, 12 AM $ 0.0326
-3.70%
$ 2.34 million $ 163,199
Nov 24, 11 PM $ 0.0338
-0.17%
$ 2.44 million $ 159,119
Nov 24, 10 PM $ 0.0339
+0.38%
$ 2.44 million $ 159,870
Nov 24, 9 PM $ 0.0338
-0.63%
$ 2.43 million $ 157,221
Nov 24, 8 PM $ 0.034
+0.78%
$ 2.45 million $ 155,769
Nov 24, 7 PM $ 0.0337
-1.35%
$ 2.43 million $ 156,992
Nov 24, 6 PM $ 0.0342
+4.58%
$ 2.46 million $ 157,985
Nov 24, 5 PM $ 0.0327
-0.93%
$ 2.35 million $ 151,328
Nov 24, 4 PM $ 0.033
-0.93%
$ 2.38 million $ 148,544
Nov 24, 3 PM $ 0.0333
+0.71%
$ 2.4 million $ 147,330
Nov 24, 2 PM $ 0.0331
-0.11%
$ 2.38 million $ 150,131
Nov 24, 1 PM $ 0.0331
-0.34%
$ 2.39 million $ 152,665
Nov 24, 12 PM $ 0.0332
+0.99%
$ 2.39 million $ 153,063
Nov 24, 11 AM $ 0.0329
-1.92%
$ 2.37 million $ 136,164
Nov 24, 10 AM $ 0.0336
+0.16%
$ 2.42 million $ 135,085
Nov 24, 9 AM $ 0.0335
+0.15%
$ 2.41 million $ 137,568
Nov 24, 8 AM $ 0.0335
-1.53%
$ 2.41 million $ 142,806
Nov 24, 7 AM $ 0.034
-4.52%
$ 2.45 million $ 208,287
Nov 24, 6 AM $ 0.0356
-0.25%
$ 2.56 million $ 187,733
Nov 24, 5 AM $ 0.0357
+2.64%
$ 2.57 million $ 185,263
Nov 24, 4 AM $ 0.0348
-1.49%
$ 2.5 million $ 164,814
Nov 24, 3 AM $ 0.0353
+1.29%
$ 2.54 million $ 157,336
Nov 24, 2 AM $ 0.0349
-0.28%
$ 2.51 million $ 157,650
Nov 24, 1 AM $ 0.035
-0.93%
$ 2.52 million $ 157,893
Nov 24, 12 AM $ 0.0353
-1.24%
$ 2.54 million $ 156,964
Nov 23, 11 PM $ 0.0358
-0.41%
$ 2.57 million $ 158,980
Nov 23, 10 PM $ 0.0359
+1.32%
$ 2.59 million $ 161,608
Nov 23, 9 PM $ 0.0354
-0.86%
$ 2.55 million $ 161,362
Nov 23, 8 PM $ 0.0358
-0.07%
$ 2.57 million $ 160,933
Nov 23, 7 PM $ 0.0357
+1.90%
$ 2.57 million $ 160,829
Nov 23, 6 PM $ 0.0351
-0.64%
$ 2.53 million $ 158,151
Nov 23, 5 PM $ 0.0353
+0.93%
$ 2.54 million $ 159,487
Nov 23, 4 PM $ 0.035
+0.18%
$ 2.52 million $ 166,705
Nov 23, 3 PM $ 0.0349
+0.64%
$ 2.51 million $ 167,860
Nov 23, 2 PM $ 0.0347
-0.31%
$ 2.5 million $ 171,228
Nov 23, 1 PM $ 0.0348
-0.01%
$ 2.51 million $ 168,763
Nov 23, 12 PM $ 0.0349
-0.91%
$ 2.51 million $ 169,445
Nov 23, 11 AM $ 0.0352
+0.98%
$ 2.53 million $ 170,844
Nov 23, 10 AM $ 0.0349
-0.36%
$ 2.51 million $ 173,441
Nov 23, 9 AM $ 0.035
+0.55%
$ 2.51 million $ 171,362
Nov 23, 8 AM $ 0.0348
-0.10%
$ 2.51 million $ 163,669