Dynex Historical Data

DNX Page 78
Download
Date Close Price change Market cap Trading volume
Nov 19, 5 AM $ 0.0348
-1.90%
$ 2.51 million $ 192,023
Nov 19, 4 AM $ 0.0355
-0.59%
$ 2.56 million $ 190,270
Nov 19, 3 AM $ 0.0357
+0.21%
$ 2.57 million $ 188,269
Nov 19, 2 AM $ 0.0356
+1.07%
$ 2.56 million $ 187,727
Nov 19, 1 AM $ 0.0352
-0.14%
$ 2.54 million $ 195,304
Nov 19, 12 AM $ 0.0353
-0.54%
$ 2.54 million $ 195,292
Nov 18, 11 PM $ 0.0355
+1.83%
$ 2.55 million $ 195,222
Nov 18, 10 PM $ 0.0348
+0.72%
$ 2.51 million $ 191,319
Nov 18, 9 PM $ 0.0346
-4.10%
$ 2.49 million $ 188,295
Nov 18, 8 PM $ 0.036
+2.73%
$ 2.59 million $ 183,846
Nov 18, 7 PM $ 0.0351
-1.55%
$ 2.53 million $ 159,110
Nov 18, 6 PM $ 0.0356
+0.92%
$ 2.56 million $ 142,999
Nov 18, 5 PM $ 0.0353
-1.02%
$ 2.54 million $ 142,182
Nov 18, 4 PM $ 0.0356
+0.10%
$ 2.57 million $ 135,651
Nov 18, 3 PM $ 0.0356
-1.38%
$ 2.56 million $ 136,803
Nov 18, 2 PM $ 0.0362
+0.64%
$ 2.6 million $ 136,122
Nov 18, 1 PM $ 0.0359
-0.47%
$ 2.59 million $ 133,803
Nov 18, 12 PM $ 0.0361
+0.78%
$ 2.6 million $ 132,736
Nov 18, 11 AM $ 0.0358
+0.40%
$ 2.58 million $ 131,870
Nov 18, 10 AM $ 0.0357
-0.41%
$ 2.57 million $ 131,398
Nov 18, 9 AM $ 0.0359
-0.16%
$ 2.58 million $ 130,656
Nov 18, 8 AM $ 0.0359
+2.20%
$ 2.59 million $ 129,557
Nov 18, 7 AM $ 0.0351
-0.47%
$ 2.53 million $ 130,121
Nov 18, 6 AM $ 0.0353
-1.41%
$ 2.54 million $ 130,833
Nov 18, 5 AM $ 0.0358
+0.82%
$ 2.58 million $ 130,435
Nov 18, 4 AM $ 0.0355
-0.06%
$ 2.56 million $ 131,239
Nov 18, 3 AM $ 0.0355
-0.91%
$ 2.56 million $ 130,235
Nov 18, 2 AM $ 0.0359
+2.03%
$ 2.58 million $ 129,624
Nov 18, 1 AM $ 0.0351
-0.81%
$ 2.53 million $ 119,064
Nov 18, 12 AM $ 0.0354
+0.42%
$ 2.55 million $ 119,249
Nov 17, 11 PM $ 0.0353
+1.33%
$ 2.54 million $ 119,057
Nov 17, 10 PM $ 0.0348
-0.05%
$ 2.51 million $ 118,059
Nov 17, 9 PM $ 0.0348
-0.67%
$ 2.51 million $ 119,229
Nov 17, 8 PM $ 0.0351
+0.07%
$ 2.53 million $ 120,858
Nov 17, 7 PM $ 0.0351
+0.48%
$ 2.52 million $ 120,803
Nov 17, 6 PM $ 0.0349
-0.08%
$ 2.51 million $ 116,357
Nov 17, 5 PM $ 0.0349
-0.44%
$ 2.51 million $ 115,959
Nov 17, 4 PM $ 0.035
-1.09%
$ 2.52 million $ 125,264
Nov 17, 3 PM $ 0.0354
-0.41%
$ 2.55 million $ 126,816
Nov 17, 2 PM $ 0.0356
+0.57%
$ 2.56 million $ 127,900
Nov 17, 1 PM $ 0.0354
-0.89%
$ 2.55 million $ 126,926
Nov 17, 12 PM $ 0.0357
-1.07%
$ 2.57 million $ 135,261
Nov 17, 11 AM $ 0.0361
+1.00%
$ 2.6 million $ 135,408
Nov 17, 10 AM $ 0.0357
+0.68%
$ 2.57 million $ 135,197
Nov 17, 9 AM $ 0.0355
-0.15%
$ 2.55 million $ 135,530
Nov 17, 8 AM $ 0.0355
-0.28%
$ 2.56 million $ 135,104
Nov 17, 7 AM $ 0.0356
+0.07%
$ 2.56 million $ 134,047
Nov 17, 6 AM $ 0.0356
+0.51%
$ 2.56 million $ 133,427
Nov 17, 5 AM $ 0.0354
+0.74%
$ 2.55 million $ 133,864
Nov 17, 4 AM $ 0.0352
+0.56%
$ 2.53 million $ 132,481