Dynex Historical Data

DNX Page 80
Download
Date Close Price change Market cap Trading volume
Nov 15, 3 AM $ 0.0364
-0.98%
$ 2.62 million $ 171,035
Nov 15, 2 AM $ 0.0368
+2.50%
$ 2.65 million $ 168,290
Nov 15, 1 AM $ 0.0359
+0.29%
$ 2.59 million $ 166,550
Nov 15, 12 AM $ 0.0358
+6.67%
$ 2.58 million $ 164,534
Nov 14, 11 PM $ 0.0336
+1.58%
$ 2.41 million $ 147,498
Nov 14, 10 PM $ 0.033
-1.52%
$ 2.38 million $ 146,174
Nov 14, 9 PM $ 0.0336
-0.53%
$ 2.42 million $ 149,232
Nov 14, 8 PM $ 0.0337
+0.50%
$ 2.43 million $ 150,728
Nov 14, 7 PM $ 0.0336
-2.00%
$ 2.42 million $ 149,290
Nov 14, 6 PM $ 0.0343
-0.42%
$ 2.47 million $ 144,348
Nov 14, 5 PM $ 0.0345
+4.55%
$ 2.48 million $ 142,435
Nov 14, 4 PM $ 0.033
+2.11%
$ 2.37 million $ 141,149
Nov 14, 3 PM $ 0.0323
+4.97%
$ 2.32 million $ 141,388
Nov 14, 2 PM $ 0.0307
+0.24%
$ 2.21 million $ 99,699
Nov 14, 1 PM $ 0.0306
+0.41%
$ 2.2 million $ 98,858
Nov 14, 12 PM $ 0.0305
-1.99%
$ 2.2 million $ 122,745
Nov 14, 11 AM $ 0.0311
-0.56%
$ 2.24 million $ 119,168
Nov 14, 10 AM $ 0.0313
+0.34%
$ 2.25 million $ 118,266
Nov 14, 9 AM $ 0.0312
+0.62%
$ 2.25 million $ 118,060
Nov 14, 8 AM $ 0.031
+0.66%
$ 2.23 million $ 117,154
Nov 14, 7 AM $ 0.0308
+0.03%
$ 2.22 million $ 115,246
Nov 14, 6 AM $ 0.0308
-5.50%
$ 2.22 million $ 106,905
Nov 14, 5 AM $ 0.0326
-0.83%
$ 2.35 million $ 99,245
Nov 14, 4 AM $ 0.0328
-0.22%
$ 2.36 million $ 99,429
Nov 14, 3 AM $ 0.0329
-0.01%
$ 2.37 million $ 97,794
Nov 14, 2 AM $ 0.0329
+0.70%
$ 2.37 million $ 98,098
Nov 14, 1 AM $ 0.0326
-0.37%
$ 2.35 million $ 97,453
Nov 14, 12 AM $ 0.0328
-0.38%
$ 2.36 million $ 96,633
Nov 13, 11 PM $ 0.0329
+2.10%
$ 2.37 million $ 96,688
Nov 13, 10 PM $ 0.0322
-1.37%
$ 2.32 million $ 96,578
Nov 13, 9 PM $ 0.0326
-0.05%
$ 2.35 million $ 91,431
Nov 13, 8 PM $ 0.0327
-0.04%
$ 2.35 million $ 89,199
Nov 13, 7 PM $ 0.0327
-0.95%
$ 2.35 million $ 88,112
Nov 13, 6 PM $ 0.033
-0.60%
$ 2.37 million $ 87,587
Nov 13, 5 PM $ 0.0332
-1.75%
$ 2.39 million $ 84,702
Nov 13, 4 PM $ 0.0338
-0.63%
$ 2.44 million $ 79,665
Nov 13, 3 PM $ 0.034
+0.28%
$ 2.45 million $ 84,009
Nov 13, 2 PM $ 0.0339
-0.80%
$ 2.44 million $ 85,846
Nov 13, 1 PM $ 0.0342
+0.05%
$ 2.46 million $ 88,194
Nov 13, 12 PM $ 0.0342
+0.42%
$ 2.46 million $ 90,526
Nov 13, 11 AM $ 0.034
+0.55%
$ 2.45 million $ 90,916
Nov 13, 10 AM $ 0.0339
+0.71%
$ 2.44 million $ 90,087
Nov 13, 9 AM $ 0.0337
-0.78%
$ 2.42 million $ 90,585
Nov 13, 8 AM $ 0.034
+0.42%
$ 2.45 million $ 89,823
Nov 13, 7 AM $ 0.0338
+0.23%
$ 2.44 million $ 90,582
Nov 13, 6 AM $ 0.0338
+0.61%
$ 2.43 million $ 88,139
Nov 13, 5 AM $ 0.0335
+0.22%
$ 2.41 million $ 86,175
Nov 13, 4 AM $ 0.0335
-0.09%
$ 2.41 million $ 87,041
Nov 13, 3 AM $ 0.0335
+0.18%
$ 2.41 million $ 75,406
Nov 13, 2 AM $ 0.0334
-0.63%
$ 2.41 million $ 75,655