Dynex Historical Data

DNX Page 78
Download
Date Close Price change Market cap Trading volume
Feb 27, 5 PM $ 0.028
-0.18%
$ 2.02 million $ 137,883
Feb 27, 4 PM $ 0.0281
-0.55%
$ 2.02 million $ 147,987
Feb 27, 3 PM $ 0.0282
+1.26%
$ 2.03 million $ 151,598
Feb 27, 2 PM $ 0.0279
-0.38%
$ 2.01 million $ 155,506
Feb 27, 1 PM $ 0.028
+0.32%
$ 2.01 million $ 160,398
Feb 27, 12 PM $ 0.0279
-0.48%
$ 2.01 million $ 159,996
Feb 27, 11 AM $ 0.028
-0.54%
$ 2.02 million $ 143,733
Feb 27, 10 AM $ 0.0282
-0.43%
$ 2.03 million $ 143,503
Feb 27, 9 AM $ 0.0283
-0.70%
$ 2.04 million $ 142,404
Feb 27, 8 AM $ 0.0285
+0.23%
$ 2.05 million $ 142,862
Feb 27, 7 AM $ 0.0284
-0.29%
$ 2.05 million $ 142,980
Feb 27, 6 AM $ 0.0285
+0.15%
$ 2.05 million $ 143,620
Feb 27, 5 AM $ 0.0285
-0.85%
$ 2.05 million $ 144,899
Feb 27, 4 AM $ 0.0287
+0.68%
$ 2.07 million $ 144,757
Feb 27, 3 AM $ 0.0285
-1.60%
$ 2.05 million $ 146,613
Feb 27, 2 AM $ 0.029
+2.00%
$ 2.08 million $ 146,397
Feb 27, 1 AM $ 0.0284
-1.00%
$ 2.05 million $ 147,551
Feb 27, 12 AM $ 0.0287
-0.95%
$ 2.07 million $ 145,111
Feb 26, 11 PM $ 0.029
-0.14%
$ 2.09 million $ 147,114
Feb 26, 10 PM $ 0.029
-0.34%
$ 2.09 million $ 145,821
Feb 26, 9 PM $ 0.0291
+1.52%
$ 2.1 million $ 145,596
Feb 26, 8 PM $ 0.0287
-1.37%
$ 2.07 million $ 138,866
Feb 26, 7 PM $ 0.0291
+0.78%
$ 2.09 million $ 137,598
Feb 26, 6 PM $ 0.0289
-0.64%
$ 2.08 million $ 136,589
Feb 26, 5 PM $ 0.0291
+1.52%
$ 2.09 million $ 137,366
Feb 26, 4 PM $ 0.0287
-0.97%
$ 2.06 million $ 129,433
Feb 26, 3 PM $ 0.029
+0.36%
$ 2.08 million $ 125,821
Feb 26, 2 PM $ 0.0288
-0.29%
$ 2.08 million $ 124,897
Feb 26, 1 PM $ 0.0289
-0.42%
$ 2.08 million $ 119,640
Feb 26, 12 PM $ 0.0291
+1.55%
$ 2.09 million $ 118,630
Feb 26, 11 AM $ 0.0286
-0.02%
$ 2.06 million $ 118,016
Feb 26, 10 AM $ 0.0286
-0.70%
$ 2.06 million $ 117,764
Feb 26, 9 AM $ 0.0288
+0.01%
$ 2.07 million $ 115,746
Feb 26, 8 AM $ 0.0288
-0.83%
$ 2.07 million $ 115,911
Feb 26, 7 AM $ 0.029
+0.53%
$ 2.09 million $ 121,934
Feb 26, 6 AM $ 0.0289
-0.87%
$ 2.08 million $ 126,483
Feb 26, 5 AM $ 0.0291
-0.37%
$ 2.1 million $ 136,432
Feb 26, 4 AM $ 0.0292
-0.57%
$ 2.1 million $ 138,450
Feb 26, 3 AM $ 0.0293
-0.54%
$ 2.11 million $ 138,838
Feb 26, 2 AM $ 0.0295
-0.87%
$ 2.12 million $ 140,220
Feb 26, 1 AM $ 0.0298
-0.12%
$ 2.14 million $ 148,232
Feb 26, 12 AM $ 0.0298
-0.01%
$ 2.14 million $ 157,943
Feb 25, 11 PM $ 0.0298
-0.12%
$ 2.15 million $ 188,532
Feb 25, 10 PM $ 0.0298
+0.07%
$ 2.15 million $ 187,356
Feb 25, 9 PM $ 0.0298
+0.05%
$ 2.15 million $ 188,014
Feb 25, 8 PM $ 0.0298
+0.39%
$ 2.15 million $ 191,040
Feb 25, 7 PM $ 0.0297
+0.64%
$ 2.14 million $ 189,139
Feb 25, 6 PM $ 0.0295
-1.46%
$ 2.12 million $ 189,120
Feb 25, 5 PM $ 0.0299
+0.93%
$ 2.15 million $ 187,958
Feb 25, 4 PM $ 0.0296
+0.48%
$ 2.13 million $ 183,132