Dynex Historical Data

DNX Page 82
Download
Date Close Price change Market cap Trading volume
Nov 11, 12 AM $ 0.0352
-0.28%
$ 2.53 million $ 182,181
Nov 10, 11 PM $ 0.0353
+0.44%
$ 2.54 million $ 364,238
Nov 10, 10 PM $ 0.0351
+0.21%
$ 2.53 million $ 360,796
Nov 10, 9 PM $ 0.0351
-0.63%
$ 2.52 million $ 346,463
Nov 10, 8 PM $ 0.0353
-1.13%
$ 2.54 million $ 333,606
Nov 10, 7 PM $ 0.0357
+0.46%
$ 2.57 million $ 316,355
Nov 10, 6 PM $ 0.0355
+0.90%
$ 2.56 million $ 294,703
Nov 10, 5 PM $ 0.0352
+0.15%
$ 2.53 million $ 295,168
Nov 10, 4 PM $ 0.0351
-0.84%
$ 2.53 million $ 293,040
Nov 10, 3 PM $ 0.0354
+0.15%
$ 2.55 million $ 290,859
Nov 10, 2 PM $ 0.0354
+0.25%
$ 2.55 million $ 290,934
Nov 10, 1 PM $ 0.0353
+0.41%
$ 2.54 million $ 288,191
Nov 10, 12 PM $ 0.0352
-2.42%
$ 2.54 million $ 279,049
Nov 10, 11 AM $ 0.0362
+0.31%
$ 2.6 million $ 282,103
Nov 10, 10 AM $ 0.0361
-3.95%
$ 2.6 million $ 282,076
Nov 10, 9 AM $ 0.0376
-9.14%
$ 2.7 million $ 265,312
Nov 10, 8 AM $ 0.0413
-0.18%
$ 2.98 million $ 251,302
Nov 10, 7 AM $ 0.0414
+0.52%
$ 2.98 million $ 250,361
Nov 10, 6 AM $ 0.0412
-0.60%
$ 2.97 million $ 249,572
Nov 10, 5 AM $ 0.0415
-0.55%
$ 2.98 million $ 248,674
Nov 10, 4 AM $ 0.0417
-0.31%
$ 3 million $ 247,829
Nov 10, 3 AM $ 0.0418
+0.47%
$ 3.01 million $ 247,423
Nov 10, 2 AM $ 0.0416
-0.49%
$ 3 million $ 244,915
Nov 10, 1 AM $ 0.0418
+4.25%
$ 3.01 million $ 243,930
Nov 10, 12 AM $ 0.0401
-1.21%
$ 2.89 million $ 241,167
Nov 9, 11 PM $ 0.0406
+0.85%
$ 2.92 million $ 242,012
Nov 9, 10 PM $ 0.0402
+1.13%
$ 2.9 million $ 241,423
Nov 9, 9 PM $ 0.0398
-0.87%
$ 2.87 million $ 241,796
Nov 9, 8 PM $ 0.0402
+0.43%
$ 2.89 million $ 240,921
Nov 9, 7 PM $ 0.04
+0.09%
$ 2.88 million $ 236,698
Nov 9, 6 PM $ 0.04
+0.43%
$ 2.88 million $ 237,776
Nov 9, 5 PM $ 0.0398
+0.77%
$ 2.86 million $ 236,252
Nov 9, 4 PM $ 0.0395
+0.29%
$ 2.84 million $ 236,934
Nov 9, 3 PM $ 0.0394
+0.26%
$ 2.83 million $ 236,154
Nov 9, 2 PM $ 0.0393
+0.40%
$ 2.83 million $ 235,959
Nov 9, 1 PM $ 0.0391
+0.15%
$ 2.82 million $ 234,270
Nov 9, 12 PM $ 0.0391
+1.14%
$ 2.81 million $ 239,378
Nov 9, 11 AM $ 0.0386
+1.17%
$ 2.78 million $ 229,595
Nov 9, 10 AM $ 0.0382
-0.10%
$ 2.75 million $ 225,767
Nov 9, 9 AM $ 0.0382
-0.56%
$ 2.75 million $ 225,254
Nov 9, 8 AM $ 0.0384
+0.13%
$ 2.77 million $ 230,025
Nov 9, 7 AM $ 0.0384
+0.30%
$ 2.76 million $ 231,670
Nov 9, 6 AM $ 0.0383
+0.52%
$ 2.75 million $ 232,861
Nov 9, 5 AM $ 0.0381
-0.29%
$ 2.74 million $ 233,559
Nov 9, 4 AM $ 0.0382
+1.16%
$ 2.75 million $ 234,385
Nov 9, 3 AM $ 0.0377
-0.12%
$ 2.72 million $ 77,339
Nov 9, 2 AM $ 0.0378
-0.23%
$ 2.72 million $ 233,944
Nov 9, 1 AM $ 0.0379
-0.70%
$ 2.73 million $ 233,570
Nov 9, 12 AM $ 0.0381
-0.25%
$ 2.75 million $ 234,273
Nov 8, 11 PM $ 0.0382
+0.33%
$ 2.75 million $ 234,893