Dynex Historical Data

DNX Page 80
Download
Date Close Price change Market cap Trading volume
Feb 23, 3 PM $ 0.0301
-0.12%
$ 2.17 million $ 146,022
Feb 23, 2 PM $ 0.0303
+4.42%
$ 2.18 million $ 144,336
Feb 23, 1 PM $ 0.029
-2.02%
$ 2.09 million $ 137,721
Feb 23, 12 PM $ 0.0296
+0.03%
$ 2.13 million $ 139,174
Feb 23, 11 AM $ 0.0296
+1.35%
$ 2.13 million $ 139,969
Feb 23, 10 AM $ 0.0292
+0.00%
$ 2.1 million $ 138,704
Feb 23, 9 AM $ 0.0292
-0.20%
$ 2.1 million $ 142,493
Feb 23, 8 AM $ 0.0293
-0.48%
$ 2.11 million $ 147,831
Feb 23, 7 AM $ 0.0294
-1.79%
$ 2.12 million $ 158,996
Feb 23, 6 AM $ 0.03
-0.17%
$ 2.16 million $ 158,774
Feb 23, 5 AM $ 0.03
+0.24%
$ 2.16 million $ 160,578
Feb 23, 4 AM $ 0.03
-0.32%
$ 2.16 million $ 166,220
Feb 23, 3 AM $ 0.0301
-0.03%
$ 2.16 million $ 166,450
Feb 23, 2 AM $ 0.0301
-0.34%
$ 2.16 million $ 165,120
Feb 23, 1 AM $ 0.0302
-2.72%
$ 2.17 million $ 168,499
Feb 23, 12 AM $ 0.031
+0.00%
$ 2.23 million $ 165,153
Feb 22, 11 PM $ 0.031
+2.05%
$ 2.23 million $ 158,032
Feb 22, 10 PM $ 0.0304
+0.22%
$ 2.19 million $ 159,726
Feb 22, 9 PM $ 0.0303
+1.17%
$ 2.18 million $ 156,190
Feb 22, 8 PM $ 0.03
+0.01%
$ 2.16 million $ 155,614
Feb 22, 7 PM $ 0.03
-1.31%
$ 2.16 million $ 148,132
Feb 22, 6 PM $ 0.0304
-1.31%
$ 2.19 million $ 148,165
Feb 22, 5 PM $ 0.0308
-0.48%
$ 2.22 million $ 147,145
Feb 22, 4 PM $ 0.0309
-5.83%
$ 2.22 million $ 146,753
Feb 22, 3 PM $ 0.0328
+0.32%
$ 2.36 million $ 138,698
Feb 22, 2 PM $ 0.0327
-4.20%
$ 2.35 million $ 138,095
Feb 22, 1 PM $ 0.0341
+0.54%
$ 2.45 million $ 137,871
Feb 22, 12 PM $ 0.0339
-0.23%
$ 2.44 million $ 141,140
Feb 22, 11 AM $ 0.034
-0.24%
$ 2.45 million $ 145,202
Feb 22, 10 AM $ 0.0341
-2.89%
$ 2.45 million $ 149,359
Feb 22, 9 AM $ 0.0351
-4.57%
$ 2.52 million $ 149,506
Feb 22, 8 AM $ 0.037
+1.50%
$ 2.66 million $ 146,624
Feb 22, 7 AM $ 0.0364
+1.40%
$ 2.62 million $ 145,424
Feb 22, 6 AM $ 0.0358
-3.14%
$ 2.57 million $ 143,231
Feb 22, 5 AM $ 0.0369
+5.08%
$ 2.66 million $ 135,601
Feb 22, 4 AM $ 0.0351
+0.48%
$ 2.53 million $ 127,909
Feb 22, 3 AM $ 0.035
+0.00%
$ 2.52 million $ 129,839
Feb 22, 2 AM $ 0.0349
+2.70%
$ 2.51 million $ 131,109
Feb 22, 1 AM $ 0.034
+0.00%
$ 2.45 million $ 127,208
Feb 22, 12 AM $ 0.034
-0.01%
$ 2.45 million $ 129,209
Feb 21, 11 PM $ 0.034
+0.51%
$ 2.45 million $ 131,983
Feb 21, 10 PM $ 0.0338
-0.01%
$ 2.43 million $ 133,980
Feb 21, 9 PM $ 0.0338
-0.32%
$ 2.43 million $ 139,273
Feb 21, 8 PM $ 0.0339
-0.13%
$ 2.44 million $ 147,703
Feb 21, 7 PM $ 0.0339
+0.52%
$ 2.44 million $ 147,240
Feb 21, 6 PM $ 0.0337
-0.81%
$ 2.43 million $ 153,853
Feb 21, 5 PM $ 0.034
+0.26%
$ 2.45 million $ 163,226
Feb 21, 4 PM $ 0.0339
-0.37%
$ 2.44 million $ 184,431
Feb 21, 3 PM $ 0.0341
-1.26%
$ 2.45 million $ 195,092
Feb 21, 2 PM $ 0.0345
+3.95%
$ 2.48 million $ 196,095