Dynex Historical Data

DNX Page 81
Download
Date Close Price change Market cap Trading volume
Nov 13, 2 AM $ 0.0334
-0.63%
$ 2.41 million $ 75,655
Nov 13, 1 AM $ 0.0337
+0.84%
$ 2.42 million $ 77,683
Nov 13, 12 AM $ 0.0334
-0.85%
$ 2.4 million $ 76,498
Nov 12, 11 PM $ 0.0337
+0.18%
$ 2.42 million $ 77,952
Nov 12, 10 PM $ 0.0336
+0.14%
$ 2.42 million $ 79,012
Nov 12, 9 PM $ 0.0336
-0.12%
$ 2.42 million $ 80,726
Nov 12, 8 PM $ 0.0336
-0.01%
$ 2.42 million $ 85,852
Nov 12, 7 PM $ 0.0336
-0.23%
$ 2.42 million $ 86,343
Nov 12, 6 PM $ 0.0337
-0.62%
$ 2.42 million $ 85,666
Nov 12, 5 PM $ 0.0339
-0.06%
$ 2.44 million $ 87,991
Nov 12, 4 PM $ 0.0339
-3.05%
$ 2.44 million $ 87,833
Nov 12, 3 PM $ 0.035
-2.09%
$ 2.52 million $ 82,096
Nov 12, 2 PM $ 0.0357
-1.04%
$ 2.57 million $ 82,045
Nov 12, 1 PM $ 0.0361
+0.81%
$ 2.6 million $ 77,644
Nov 12, 12 PM $ 0.0358
+0.11%
$ 2.58 million $ 76,846
Nov 12, 11 AM $ 0.0358
+0.35%
$ 2.58 million $ 79,462
Nov 12, 10 AM $ 0.0358
+0.23%
$ 2.58 million $ 80,691
Nov 12, 9 AM $ 0.0358
+0.02%
$ 2.57 million $ 80,670
Nov 12, 8 AM $ 0.0358
+0.77%
$ 2.57 million $ 81,100
Nov 12, 7 AM $ 0.0355
+0.70%
$ 2.55 million $ 81,844
Nov 12, 6 AM $ 0.0352
-0.93%
$ 2.54 million $ 82,254
Nov 12, 5 AM $ 0.0356
-0.66%
$ 2.56 million $ 82,188
Nov 12, 4 AM $ 0.0358
-0.80%
$ 2.58 million $ 81,160
Nov 12, 3 AM $ 0.0361
+0.51%
$ 2.6 million $ 82,524
Nov 12, 2 AM $ 0.0359
-0.06%
$ 2.59 million $ 86,216
Nov 12, 1 AM $ 0.0359
-0.05%
$ 2.59 million $ 86,789
Nov 12, 12 AM $ 0.036
+0.47%
$ 2.59 million $ 87,166
Nov 11, 11 PM $ 0.0358
+0.18%
$ 2.58 million $ 85,667
Nov 11, 10 PM $ 0.0357
-0.13%
$ 2.57 million $ 87,612
Nov 11, 9 PM $ 0.0358
+0.76%
$ 2.58 million $ 99,215
Nov 11, 8 PM $ 0.0355
-0.09%
$ 2.56 million $ 112,265
Nov 11, 7 PM $ 0.0355
-0.75%
$ 2.56 million $ 131,057
Nov 11, 6 PM $ 0.0358
-0.03%
$ 2.58 million $ 152,041
Nov 11, 5 PM $ 0.0358
-0.15%
$ 2.58 million $ 150,586
Nov 11, 4 PM $ 0.0359
+0.14%
$ 2.58 million $ 150,131
Nov 11, 3 PM $ 0.0358
-0.56%
$ 2.58 million $ 155,026
Nov 11, 2 PM $ 0.036
-0.47%
$ 2.59 million $ 153,552
Nov 11, 1 PM $ 0.0362
+0.40%
$ 2.6 million $ 155,350
Nov 11, 12 PM $ 0.0361
+0.99%
$ 2.6 million $ 345,550
Nov 11, 11 AM $ 0.0358
-0.22%
$ 2.58 million $ 345,854
Nov 11, 10 AM $ 0.0359
+1.07%
$ 2.58 million $ 344,783
Nov 11, 9 AM $ 0.0355
+0.78%
$ 2.55 million $ 360,695
Nov 11, 8 AM $ 0.0352
-0.36%
$ 2.53 million $ 372,762
Nov 11, 7 AM $ 0.0353
+0.81%
$ 2.54 million $ 372,269
Nov 11, 6 AM $ 0.035
-0.95%
$ 2.52 million $ 370,704
Nov 11, 5 AM $ 0.0354
-0.07%
$ 2.54 million $ 369,321
Nov 11, 4 AM $ 0.0354
+0.58%
$ 2.55 million $ 369,544
Nov 11, 3 AM $ 0.0352
-0.58%
$ 2.53 million $ 371,968
Nov 11, 2 AM $ 0.0354
+0.17%
$ 2.55 million $ 370,465
Nov 11, 1 AM $ 0.0353
+0.33%
$ 2.54 million $ 368,629