Dynex Historical Data

DNX Page 77
Download
Date Close Price change Market cap Trading volume
Nov 21, 6 AM $ 0.0343
-0.71%
$ 2.47 million $ 151,068
Nov 21, 5 AM $ 0.0346
+1.04%
$ 2.49 million $ 151,262
Nov 21, 4 AM $ 0.0342
+1.48%
$ 2.46 million $ 130,266
Nov 21, 3 AM $ 0.0337
-6.33%
$ 2.43 million $ 128,497
Nov 21, 2 AM $ 0.036
-0.24%
$ 2.59 million $ 111,781
Nov 21, 1 AM $ 0.0361
+0.34%
$ 2.6 million $ 109,936
Nov 21, 12 AM $ 0.036
-0.03%
$ 2.59 million $ 110,129
Nov 20, 11 PM $ 0.036
-0.63%
$ 2.59 million $ 111,900
Nov 20, 10 PM $ 0.0361
-0.07%
$ 2.6 million $ 110,518
Nov 20, 9 PM $ 0.0361
+0.91%
$ 2.6 million $ 113,543
Nov 20, 8 PM $ 0.0358
+1.59%
$ 2.58 million $ 123,266
Nov 20, 7 PM $ 0.0352
+0.57%
$ 2.53 million $ 127,407
Nov 20, 6 PM $ 0.035
+0.63%
$ 2.52 million $ 131,107
Nov 20, 5 PM $ 0.0348
+1.13%
$ 2.5 million $ 135,464
Nov 20, 4 PM $ 0.0346
-3.19%
$ 2.49 million $ 138,490
Nov 20, 3 PM $ 0.0357
-0.17%
$ 2.57 million $ 140,921
Nov 20, 2 PM $ 0.0358
-0.80%
$ 2.57 million $ 149,106
Nov 20, 1 PM $ 0.036
+0.87%
$ 2.59 million $ 131,981
Nov 20, 12 PM $ 0.0357
+0.61%
$ 2.57 million $ 128,293
Nov 20, 11 AM $ 0.0355
-0.46%
$ 2.56 million $ 124,387
Nov 20, 10 AM $ 0.0357
+0.53%
$ 2.57 million $ 129,590
Nov 20, 9 AM $ 0.0355
+0.97%
$ 2.55 million $ 132,678
Nov 20, 8 AM $ 0.0352
-1.26%
$ 2.53 million $ 149,455
Nov 20, 7 AM $ 0.0355
-0.21%
$ 2.56 million $ 149,634
Nov 20, 6 AM $ 0.0356
-0.15%
$ 2.56 million $ 148,167
Nov 20, 5 AM $ 0.0357
-0.15%
$ 2.57 million $ 150,595
Nov 20, 4 AM $ 0.0357
-2.30%
$ 2.57 million $ 154,153
Nov 20, 3 AM $ 0.0366
+1.58%
$ 2.64 million $ 157,902
Nov 20, 2 AM $ 0.036
+0.00%
$ 2.59 million $ 142,247
Nov 20, 1 AM $ 0.036
+0.13%
$ 2.59 million $ 145,495
Nov 20, 12 AM $ 0.036
+2.75%
$ 2.59 million $ 144,751
Nov 19, 11 PM $ 0.035
-2.77%
$ 2.52 million $ 141,206
Nov 19, 10 PM $ 0.036
+0.02%
$ 2.59 million $ 140,444
Nov 19, 9 PM $ 0.036
+2.83%
$ 2.59 million $ 137,630
Nov 19, 8 PM $ 0.035
-0.08%
$ 2.52 million $ 130,424
Nov 19, 7 PM $ 0.035
-0.30%
$ 2.52 million $ 133,412
Nov 19, 6 PM $ 0.0351
-1.02%
$ 2.53 million $ 149,570
Nov 19, 5 PM $ 0.0355
+0.69%
$ 2.56 million $ 142,797
Nov 19, 4 PM $ 0.0355
+0.46%
$ 2.56 million $ 139,168
Nov 19, 3 PM $ 0.0354
+2.51%
$ 2.55 million $ 131,166
Nov 19, 2 PM $ 0.0346
+0.67%
$ 2.49 million $ 124,005
Nov 19, 1 PM $ 0.0342
-0.58%
$ 2.46 million $ 123,437
Nov 19, 12 PM $ 0.0344
+0.63%
$ 2.48 million $ 124,440
Nov 19, 11 AM $ 0.0342
+0.35%
$ 2.46 million $ 124,920
Nov 19, 10 AM $ 0.034
-1.89%
$ 2.45 million $ 120,183
Nov 19, 9 AM $ 0.0347
-0.06%
$ 2.5 million $ 194,929
Nov 19, 8 AM $ 0.0347
-0.32%
$ 2.5 million $ 194,737
Nov 19, 7 AM $ 0.0348
+0.54%
$ 2.51 million $ 194,745
Nov 19, 6 AM $ 0.0346
-0.75%
$ 2.49 million $ 194,331
Nov 19, 5 AM $ 0.0348
-1.90%
$ 2.51 million $ 192,023