Dynex Historical Data

DNX Page 79
Download
Date Close Price change Market cap Trading volume
Nov 17, 4 AM $ 0.0352
+0.56%
$ 2.53 million $ 132,481
Nov 17, 3 AM $ 0.035
+0.69%
$ 2.52 million $ 131,806
Nov 17, 2 AM $ 0.0347
-0.07%
$ 2.5 million $ 132,769
Nov 17, 1 AM $ 0.0348
+0.27%
$ 2.5 million $ 133,119
Nov 17, 12 AM $ 0.0347
+1.58%
$ 2.49 million $ 133,263
Nov 16, 11 PM $ 0.0341
-0.12%
$ 2.46 million $ 133,924
Nov 16, 10 PM $ 0.0342
-1.63%
$ 2.46 million $ 134,403
Nov 16, 9 PM $ 0.0347
-0.52%
$ 2.5 million $ 132,603
Nov 16, 8 PM $ 0.0349
+2.12%
$ 2.51 million $ 134,742
Nov 16, 7 PM $ 0.0342
-0.49%
$ 2.46 million $ 134,134
Nov 16, 6 PM $ 0.0343
+1.43%
$ 2.47 million $ 133,102
Nov 16, 5 PM $ 0.0339
-1.02%
$ 2.44 million $ 84,696
Nov 16, 4 PM $ 0.0342
-3.83%
$ 2.46 million $ 124,813
Nov 16, 3 PM $ 0.0356
-0.27%
$ 2.56 million $ 122,886
Nov 16, 2 PM $ 0.0357
-0.76%
$ 2.57 million $ 120,123
Nov 16, 1 PM $ 0.0359
+0.89%
$ 2.58 million $ 119,783
Nov 16, 12 PM $ 0.0357
+0.46%
$ 2.57 million $ 115,083
Nov 16, 11 AM $ 0.0356
+0.67%
$ 2.56 million $ 114,126
Nov 16, 10 AM $ 0.0354
+0.78%
$ 2.55 million $ 115,232
Nov 16, 9 AM $ 0.0351
-0.65%
$ 2.53 million $ 70,101
Nov 16, 8 AM $ 0.0353
-0.14%
$ 2.54 million $ 121,511
Nov 16, 7 AM $ 0.0354
+0.65%
$ 2.54 million $ 122,480
Nov 16, 6 AM $ 0.0351
-1.32%
$ 2.53 million $ 123,361
Nov 16, 5 AM $ 0.0356
-0.38%
$ 2.56 million $ 123,944
Nov 16, 4 AM $ 0.0358
+0.74%
$ 2.57 million $ 127,855
Nov 16, 3 AM $ 0.0355
+0.39%
$ 2.55 million $ 128,623
Nov 16, 2 AM $ 0.0353
+0.79%
$ 2.54 million $ 128,650
Nov 16, 1 AM $ 0.0351
+0.47%
$ 2.52 million $ 130,222
Nov 16, 12 AM $ 0.0349
+0.89%
$ 2.51 million $ 131,591
Nov 15, 11 PM $ 0.0346
-0.51%
$ 2.49 million $ 146,366
Nov 15, 10 PM $ 0.0348
+1.80%
$ 2.5 million $ 147,193
Nov 15, 9 PM $ 0.0342
-4.31%
$ 2.46 million $ 148,470
Nov 15, 8 PM $ 0.0357
-0.61%
$ 2.57 million $ 142,569
Nov 15, 7 PM $ 0.0359
-0.09%
$ 2.59 million $ 143,480
Nov 15, 6 PM $ 0.036
-0.08%
$ 2.59 million $ 149,111
Nov 15, 5 PM $ 0.036
+0.35%
$ 2.59 million $ 150,177
Nov 15, 4 PM $ 0.0359
-0.23%
$ 2.58 million $ 155,073
Nov 15, 3 PM $ 0.0359
+0.01%
$ 2.59 million $ 156,842
Nov 15, 2 PM $ 0.0359
+0.02%
$ 2.59 million $ 167,773
Nov 15, 1 PM $ 0.0359
+0.28%
$ 2.59 million $ 168,749
Nov 15, 12 PM $ 0.0358
+0.44%
$ 2.58 million $ 169,873
Nov 15, 11 AM $ 0.0357
+1.02%
$ 2.57 million $ 173,735
Nov 15, 10 AM $ 0.0354
-0.65%
$ 2.54 million $ 174,805
Nov 15, 9 AM $ 0.0356
+0.78%
$ 2.56 million $ 174,936
Nov 15, 8 AM $ 0.0353
-1.24%
$ 2.54 million $ 169,179
Nov 15, 7 AM $ 0.0357
-0.05%
$ 2.57 million $ 170,228
Nov 15, 6 AM $ 0.0358
-0.65%
$ 2.57 million $ 177,601
Nov 15, 5 AM $ 0.036
-1.44%
$ 2.58 million $ 139,982
Nov 15, 4 AM $ 0.0365
+0.22%
$ 2.63 million $ 136,475
Nov 15, 3 AM $ 0.0364
-0.98%
$ 2.62 million $ 171,035