Dynex Historical Data

DNX Page 76
Download
Date Close Price change Market cap Trading volume
Nov 23, 8 AM $ 0.0348
-0.10%
$ 2.51 million $ 163,669
Nov 23, 7 AM $ 0.0348
-1.39%
$ 2.51 million $ 162,534
Nov 23, 6 AM $ 0.0353
+0.47%
$ 2.54 million $ 163,376
Nov 23, 5 AM $ 0.0352
+0.18%
$ 2.53 million $ 166,076
Nov 23, 4 AM $ 0.0351
-0.25%
$ 2.53 million $ 168,418
Nov 23, 3 AM $ 0.0352
+0.75%
$ 2.53 million $ 170,292
Nov 23, 2 AM $ 0.035
+0.35%
$ 2.52 million $ 169,208
Nov 23, 1 AM $ 0.0348
-0.26%
$ 2.51 million $ 166,782
Nov 23, 12 AM $ 0.0349
-0.93%
$ 2.51 million $ 166,363
Nov 22, 11 PM $ 0.0352
-1.15%
$ 2.54 million $ 165,262
Nov 22, 10 PM $ 0.0355
+1.28%
$ 2.56 million $ 162,918
Nov 22, 9 PM $ 0.0351
-0.14%
$ 2.53 million $ 166,014
Nov 22, 8 PM $ 0.0352
+1.42%
$ 2.53 million $ 165,881
Nov 22, 7 PM $ 0.0347
-0.76%
$ 2.5 million $ 169,323
Nov 22, 6 PM $ 0.0349
-2.29%
$ 2.52 million $ 168,290
Nov 22, 5 PM $ 0.0358
+3.92%
$ 2.57 million $ 165,716
Nov 22, 4 PM $ 0.0347
+2.70%
$ 2.48 million $ 156,928
Nov 22, 3 PM $ 0.0338
+1.92%
$ 2.43 million $ 148,511
Nov 22, 2 PM $ 0.0331
+0.97%
$ 2.39 million $ 149,088
Nov 22, 1 PM $ 0.0327
+1.14%
$ 2.36 million $ 155,833
Nov 22, 12 PM $ 0.0323
-0.15%
$ 2.33 million $ 156,072
Nov 22, 11 AM $ 0.0324
+0.68%
$ 2.33 million $ 160,027
Nov 22, 10 AM $ 0.0322
-0.95%
$ 2.32 million $ 164,399
Nov 22, 9 AM $ 0.0325
+0.28%
$ 2.34 million $ 167,576
Nov 22, 8 AM $ 0.0324
-1.16%
$ 2.33 million $ 172,084
Nov 22, 7 AM $ 0.0328
-1.79%
$ 2.36 million $ 173,033
Nov 22, 6 AM $ 0.0334
-0.12%
$ 2.4 million $ 183,718
Nov 22, 5 AM $ 0.0334
-0.55%
$ 2.41 million $ 179,638
Nov 22, 4 AM $ 0.0336
-0.97%
$ 2.42 million $ 198,001
Nov 22, 3 AM $ 0.0339
+1.57%
$ 2.44 million $ 196,914
Nov 22, 2 AM $ 0.0335
-1.45%
$ 2.41 million $ 201,796
Nov 22, 1 AM $ 0.034
+0.19%
$ 2.45 million $ 203,996
Nov 22, 12 AM $ 0.0339
-0.13%
$ 2.45 million $ 203,558
Nov 21, 11 PM $ 0.034
+0.26%
$ 2.44 million $ 202,688
Nov 21, 10 PM $ 0.0339
+2.21%
$ 2.45 million $ 206,429
Nov 21, 9 PM $ 0.0331
-0.60%
$ 2.39 million $ 202,440
Nov 21, 8 PM $ 0.0333
+2.29%
$ 2.4 million $ 201,376
Nov 21, 7 PM $ 0.0326
-1.18%
$ 2.35 million $ 202,107
Nov 21, 6 PM $ 0.033
+0.03%
$ 2.37 million $ 200,847
Nov 21, 5 PM $ 0.033
+0.79%
$ 2.38 million $ 202,051
Nov 21, 4 PM $ 0.0328
+0.65%
$ 2.36 million $ 200,057
Nov 21, 3 PM $ 0.0326
-2.09%
$ 2.37 million $ 201,559
Nov 21, 2 PM $ 0.0333
+1.14%
$ 2.39 million $ 195,976
Nov 21, 1 PM $ 0.0329
-0.62%
$ 2.37 million $ 188,682
Nov 21, 12 PM $ 0.0331
-2.88%
$ 2.38 million $ 186,293
Nov 21, 11 AM $ 0.0341
-0.40%
$ 2.45 million $ 183,162
Nov 21, 10 AM $ 0.0342
+2.30%
$ 2.46 million $ 173,325
Nov 21, 9 AM $ 0.0335
-2.08%
$ 2.41 million $ 169,392
Nov 21, 8 AM $ 0.0342
+0.99%
$ 2.46 million $ 163,574
Nov 21, 7 AM $ 0.0338
-1.37%
$ 2.43 million $ 161,124