Dynex Historical Data

DNX Page 8
Download
Date Close Price change Market cap Trading volume
May 28, 11 PM $ 0.0138
-0.15%
$ 992,012 $ 55,335
May 28, 10 PM $ 0.0138
-1.28%
$ 994,743 $ 53,715
May 28, 9 PM $ 0.014
+1.67%
$ 1.01 million $ 53,134
May 28, 8 PM $ 0.0138
-1.70%
$ 991,101 $ 52,124
May 28, 7 PM $ 0.014
+1.46%
$ 1.01 million $ 51,820
May 28, 6 PM $ 0.0138
+1.02%
$ 993,745 $ 48,533
May 28, 5 PM $ 0.0137
-2.35%
$ 983,680 $ 46,278
May 28, 4 PM $ 0.014
+3.19%
$ 1.01 million $ 43,556
May 28, 3 PM $ 0.0136
-1.27%
$ 976,243 $ 40,649
May 28, 2 PM $ 0.0137
-1.96%
$ 988,788 $ 39,729
May 28, 1 PM $ 0.014
+1.43%
$ 1.01 million $ 38,531
May 28, 12 PM $ 0.0138
+0.37%
$ 994,367 $ 30,959
May 28, 11 AM $ 0.0138
+0.46%
$ 990,689 $ 29,597
May 28, 10 AM $ 0.0137
-0.76%
$ 986,172 $ 27,734
May 28, 9 AM $ 0.0138
-1.13%
$ 993,683 $ 26,961
May 28, 8 AM $ 0.014
+0.99%
$ 1.01 million $ 26,139
May 28, 7 AM $ 0.0138
-1.50%
$ 995,215 $ 24,874
May 28, 6 AM $ 0.014
+3.65%
$ 1.01 million $ 24,019
May 28, 5 AM $ 0.0135
-0.37%
$ 974,726 $ 18,706
May 28, 4 AM $ 0.0136
+1.91%
$ 978,374 $ 18,044
May 28, 3 AM $ 0.0134
-4.18%
$ 963,088 $ 18,647
May 28, 2 AM $ 0.014
+0.00%
$ 1.01 million $ 11,872
May 28, 1 AM $ 0.014
-0.38%
$ 1.01 million $ 11,869
May 28, 12 AM $ 0.014
-0.17%
$ 1.01 million $ 11,862
May 27, 11 PM $ 0.014
+0.40%
$ 1.01 million $ 11,652
May 27, 10 PM $ 0.014
-0.12%
$ 1.01 million $ 11,650
May 27, 9 PM $ 0.014
-0.23%
$ 1.01 million $ 11,055
May 27, 8 PM $ 0.014
+1.50%
$ 1.01 million $ 10,149
May 27, 7 PM $ 0.0138
+0.01%
$ 995,275 $ 10,146
May 27, 6 PM $ 0.0138
+0.01%
$ 995,182 $ 10,401
May 27, 5 PM $ 0.0138
-0.16%
$ 995,048 $ 10,926
May 27, 4 PM $ 0.0138
+0.10%
$ 996,648 $ 12,772
May 27, 3 PM $ 0.0138
-0.12%
$ 995,633 $ 12,250
May 27, 2 PM $ 0.0139
+1.03%
$ 998,491 $ 13,018
May 27, 1 PM $ 0.0137
+0.07%
$ 988,342 $ 12,155
May 27, 12 PM $ 0.0137
+0.26%
$ 987,698 $ 12,305
May 27, 11 AM $ 0.0137
-0.02%
$ 985,175 $ 12,028
May 27, 10 AM $ 0.0137
-0.02%
$ 985,343 $ 11,987
May 27, 9 AM $ 0.0137
-0.80%
$ 985,538 $ 11,952
May 27, 8 AM $ 0.0138
+0.17%
$ 993,468 $ 11,776
May 27, 7 AM $ 0.0138
+0.56%
$ 991,743 $ 12,018
May 27, 6 AM $ 0.0137
+0.02%
$ 986,240 $ 12,068
May 27, 5 AM $ 0.0137
-0.02%
$ 986,074 $ 11,749
May 27, 4 AM $ 0.0137
-0.01%
$ 986,241 $ 11,459
May 27, 3 AM $ 0.0137
-0.11%
$ 986,302 $ 11,462
May 27, 2 AM $ 0.0137
+0.21%
$ 987,420 $ 11,082
May 27, 1 AM $ 0.0137
+0.05%
$ 985,352 $ 11,089
May 27, 12 AM $ 0.0137
-0.05%
$ 984,898 $ 11,574
May 26, 11 PM $ 0.0137
-0.82%
$ 985,425 $ 11,609
May 26, 10 PM $ 0.0138
-0.05%
$ 993,598 $ 11,571