Dynex Historical Data

DNX Page 8
Download
Date Close Price change Market cap Trading volume
Jul 20, 4 PM $ 0.00696
+1.22%
$ 500,915 $ 37,843
Jul 20, 3 PM $ 0.00688
-0.18%
$ 494,869 $ 38,235
Jul 20, 2 PM $ 0.00689
-1.76%
$ 495,749 $ 38,235
Jul 20, 1 PM $ 0.00701
+1.29%
$ 504,656 $ 38,510
Jul 20, 12 PM $ 0.00695
+1.84%
$ 500,013 $ 36,043
Jul 20, 11 AM $ 0.00682
+1.32%
$ 490,982 $ 34,269
Jul 20, 10 AM $ 0.00673
-0.22%
$ 484,594 $ 34,444
Jul 20, 9 AM $ 0.00675
-1.22%
$ 485,654 $ 40,881
Jul 20, 8 AM $ 0.00683
-5.53%
$ 491,669 $ 40,916
Jul 20, 7 AM $ 0.00723
+20.13%
$ 520,427 $ 40,320
Jul 20, 6 AM $ 0.00602
-21.18%
$ 433,525 $ 38,191
Jul 20, 5 AM $ 0.00765
-2.65%
$ 550,929 $ 22,121
Jul 20, 4 AM $ 0.00786
+0.00%
$ 565,914 $ 12,722
Jul 20, 3 AM $ 0.00786
+0.00%
$ 565,914 $ 17,393
Jul 20, 2 AM $ 0.00786
-1.06%
$ 565,914 $ 17,911
Jul 20, 1 AM $ 0.00795
+0.06%
$ 571,950 $ 17,963
Jul 20, 12 AM $ 0.00794
-1.06%
$ 571,625 $ 17,953
Jul 19, 11 PM $ 0.00803
+0.04%
$ 577,770 $ 17,906
Jul 19, 10 PM $ 0.00802
+0.95%
$ 577,541 $ 17,922
Jul 19, 9 PM $ 0.00795
-0.13%
$ 572,110 $ 17,687
Jul 19, 8 PM $ 0.00796
-0.50%
$ 572,849 $ 17,428
Jul 19, 7 PM $ 0.008
-0.50%
$ 575,703 $ 17,141
Jul 19, 6 PM $ 0.00804
+0.03%
$ 578,597 $ 17,136
Jul 19, 5 PM $ 0.00804
-0.30%
$ 578,448 $ 18,327
Jul 19, 4 PM $ 0.00806
+1.37%
$ 580,193 $ 18,224
Jul 19, 3 PM $ 0.00795
+0.15%
$ 572,359 $ 20,050
Jul 19, 2 PM $ 0.00794
+0.89%
$ 571,528 $ 20,218
Jul 19, 1 PM $ 0.00787
+0.90%
$ 566,490 $ 20,039
Jul 19, 12 PM $ 0.0078
-0.53%
$ 561,451 $ 20,900
Jul 19, 11 AM $ 0.00784
+0.19%
$ 564,447 $ 20,981
Jul 19, 10 AM $ 0.00783
-0.67%
$ 563,358 $ 26,792
Jul 19, 9 AM $ 0.00783
+2.80%
$ 563,611 $ 20,767
Jul 19, 8 AM $ 0.00762
+1.56%
$ 548,279 $ 20,156
Jul 19, 7 AM $ 0.0075
-2.56%
$ 539,857 $ 20,024
Jul 19, 6 AM $ 0.0077
-0.76%
$ 554,037 $ 16,438
Jul 19, 5 AM $ 0.00775
-1.79%
$ 558,130 $ 16,391
Jul 19, 4 AM $ 0.00789
+0.00%
$ 568,289 $ 16,404
Jul 19, 3 AM $ 0.00789
+1.53%
$ 568,289 $ 16,829
Jul 19, 2 AM $ 0.00778
-0.22%
$ 559,699 $ 16,309
Jul 19, 1 AM $ 0.00779
+0.05%
$ 560,947 $ 20,792
Jul 19, 12 AM $ 0.00779
+2.34%
$ 560,659 $ 21,213
Jul 18, 11 PM $ 0.00761
-2.41%
$ 547,847 $ 21,176
Jul 18, 10 PM $ 0.0078
+0.09%
$ 561,379 $ 21,153
Jul 18, 9 PM $ 0.00779
+1.55%
$ 560,882 $ 21,160
Jul 18, 8 PM $ 0.00767
-1.62%
$ 552,310 $ 21,270
Jul 18, 7 PM $ 0.0078
+1.82%
$ 561,379 $ 21,182
Jul 18, 6 PM $ 0.00766
-0.74%
$ 551,362 $ 22,522
Jul 18, 5 PM $ 0.00772
-0.29%
$ 555,476 $ 23,402
Jul 18, 4 PM $ 0.00774
-3.26%
$ 557,071 $ 24,047
Jul 18, 3 PM $ 0.008
+0.55%
$ 575,847 $ 20,167