Dynex Historical Data

DNX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 10, 4 PM $ 0.0196
+0.87%
$ 1.41 million $ 83,202
Apr 10, 3 PM $ 0.0194
+8.21%
$ 1.4 million $ 82,043
Apr 10, 2 PM $ 0.018
-0.31%
$ 1.29 million $ 64,745
Apr 10, 1 PM $ 0.018
-0.66%
$ 1.3 million $ 64,856
Apr 10, 12 PM $ 0.0181
+0.05%
$ 1.31 million $ 65,307
Apr 10, 11 AM $ 0.0181
+0.40%
$ 1.3 million $ 69,193
Apr 10, 10 AM $ 0.0181
+1.90%
$ 1.3 million $ 69,496
Apr 10, 9 AM $ 0.0177
-1.62%
$ 1.27 million $ 65,884
Apr 10, 8 AM $ 0.018
+0.89%
$ 1.29 million $ 64,577
Apr 10, 7 AM $ 0.0178
+0.45%
$ 1.28 million $ 63,388
Apr 10, 6 AM $ 0.0177
+0.30%
$ 1.28 million $ 62,525
Apr 10, 5 AM $ 0.0177
-0.02%
$ 1.27 million $ 62,955
Apr 10, 4 AM $ 0.0177
-0.80%
$ 1.27 million $ 59,890
Apr 10, 3 AM $ 0.0178
-0.73%
$ 1.28 million $ 61,443
Apr 10, 2 AM $ 0.018
+0.24%
$ 1.29 million $ 62,622
Apr 10, 1 AM $ 0.0179
+0.37%
$ 1.29 million $ 61,584
Apr 10, 12 AM $ 0.0179
-0.14%
$ 1.29 million $ 63,403
Apr 9, 11 PM $ 0.0179
+0.61%
$ 1.29 million $ 62,875
Apr 9, 10 PM $ 0.0178
-1.65%
$ 1.28 million $ 65,574
Apr 9, 9 PM $ 0.0181
+0.00%
$ 1.3 million $ 64,815
Apr 9, 8 PM $ 0.0181
+0.08%
$ 1.3 million $ 68,306
Apr 9, 7 PM $ 0.0181
+0.89%
$ 1.3 million $ 79,745
Apr 9, 6 PM $ 0.0179
-0.25%
$ 1.29 million $ 79,360
Apr 9, 5 PM $ 0.0179
-0.18%
$ 1.29 million $ 79,483
Apr 9, 4 PM $ 0.018
+0.22%
$ 1.29 million $ 78,905
Apr 9, 3 PM $ 0.0179
-0.96%
$ 1.29 million $ 79,402
Apr 9, 2 PM $ 0.0181
+0.96%
$ 1.3 million $ 78,617
Apr 9, 1 PM $ 0.0179
-0.57%
$ 1.29 million $ 77,337
Apr 9, 12 PM $ 0.018
+1.95%
$ 1.3 million $ 102,156
Apr 9, 11 AM $ 0.0177
-1.80%
$ 1.27 million $ 97,832
Apr 9, 10 AM $ 0.018
+1.04%
$ 1.3 million $ 98,035
Apr 9, 9 AM $ 0.0178
-0.73%
$ 1.28 million $ 98,709
Apr 9, 8 AM $ 0.018
-0.27%
$ 1.29 million $ 98,709
Apr 9, 7 AM $ 0.018
+0.17%
$ 1.3 million $ 97,557
Apr 9, 6 AM $ 0.018
-0.68%
$ 1.29 million $ 100,812
Apr 9, 5 AM $ 0.0181
+0.09%
$ 1.3 million $ 100,415
Apr 9, 4 AM $ 0.0181
-0.77%
$ 1.3 million $ 100,367
Apr 9, 3 AM $ 0.0182
-0.45%
$ 1.31 million $ 98,592
Apr 9, 2 AM $ 0.0183
-0.02%
$ 1.31 million $ 97,266
Apr 9, 1 AM $ 0.0183
+0.66%
$ 1.31 million $ 97,398
Apr 9, 12 AM $ 0.0181
-0.53%
$ 1.31 million $ 94,931
Apr 8, 11 PM $ 0.0182
+0.78%
$ 1.31 million $ 96,114
Apr 8, 10 PM $ 0.0184
+1.81%
$ 1.32 million $ 87,621
Apr 8, 9 PM $ 0.018
-0.06%
$ 1.3 million $ 85,710
Apr 8, 8 PM $ 0.018
+4.87%
$ 1.3 million $ 81,259
Apr 8, 7 PM $ 0.0172
-0.97%
$ 1.24 million $ 64,834
Apr 8, 6 PM $ 0.0174
-0.14%
$ 1.25 million $ 65,578
Apr 8, 5 PM $ 0.0174
+0.40%
$ 1.25 million $ 65,500
Apr 8, 4 PM $ 0.0173
-0.09%
$ 1.25 million $ 66,767
Apr 8, 3 PM $ 0.0173
-0.71%
$ 1.25 million $ 65,435