Dynex Historical Data

DNX Page 82
Download
Date Close Price change Market cap Trading volume
Feb 19, 1 PM $ 0.031
+0.55%
$ 2.23 million $ 135,863
Feb 19, 12 PM $ 0.0308
-0.60%
$ 2.22 million $ 130,505
Feb 19, 11 AM $ 0.031
-0.09%
$ 2.23 million $ 135,937
Feb 19, 10 AM $ 0.031
-0.30%
$ 2.23 million $ 143,611
Feb 19, 9 AM $ 0.0311
+1.46%
$ 2.24 million $ 145,543
Feb 19, 8 AM $ 0.0307
-0.97%
$ 2.21 million $ 145,680
Feb 19, 7 AM $ 0.031
-0.35%
$ 2.23 million $ 149,050
Feb 19, 6 AM $ 0.0311
+0.01%
$ 2.24 million $ 146,394
Feb 19, 5 AM $ 0.0311
-0.06%
$ 2.24 million $ 153,629
Feb 19, 4 AM $ 0.0311
-0.16%
$ 2.24 million $ 156,904
Feb 19, 3 AM $ 0.0312
-0.58%
$ 2.24 million $ 162,786
Feb 19, 2 AM $ 0.0314
+3.44%
$ 2.26 million $ 164,269
Feb 19, 1 AM $ 0.0303
-2.62%
$ 2.19 million $ 166,219
Feb 19, 12 AM $ 0.0311
-0.22%
$ 2.24 million $ 182,840
Feb 18, 11 PM $ 0.0312
-0.56%
$ 2.24 million $ 187,019
Feb 18, 10 PM $ 0.0314
+0.20%
$ 2.26 million $ 191,518
Feb 18, 9 PM $ 0.0313
+0.64%
$ 2.26 million $ 199,054
Feb 18, 8 PM $ 0.0311
+0.50%
$ 2.24 million $ 204,579
Feb 18, 7 PM $ 0.031
+1.24%
$ 2.23 million $ 213,038
Feb 18, 6 PM $ 0.0306
+3.70%
$ 2.2 million $ 251,632
Feb 18, 5 PM $ 0.0295
-0.50%
$ 2.12 million $ 263,078
Feb 18, 4 PM $ 0.0296
-1.14%
$ 2.13 million $ 265,702
Feb 18, 3 PM $ 0.0299
+0.74%
$ 2.16 million $ 263,464
Feb 18, 2 PM $ 0.0297
-1.56%
$ 2.14 million $ 262,655
Feb 18, 1 PM $ 0.0302
-0.15%
$ 2.17 million $ 258,860
Feb 18, 12 PM $ 0.0302
-2.23%
$ 2.18 million $ 261,582
Feb 18, 11 AM $ 0.0309
-1.95%
$ 2.23 million $ 257,379
Feb 18, 10 AM $ 0.0315
-0.68%
$ 2.27 million $ 255,024
Feb 18, 9 AM $ 0.0317
-0.42%
$ 2.28 million $ 254,690
Feb 18, 8 AM $ 0.0319
+0.65%
$ 2.29 million $ 254,236
Feb 18, 7 AM $ 0.0317
-0.18%
$ 2.29 million $ 259,413
Feb 18, 6 AM $ 0.0317
+0.00%
$ 2.29 million $ 290,262
Feb 18, 5 AM $ 0.0317
-0.66%
$ 2.29 million $ 285,694
Feb 18, 4 AM $ 0.032
+0.58%
$ 2.3 million $ 285,547
Feb 18, 3 AM $ 0.0318
-2.05%
$ 2.29 million $ 284,808
Feb 18, 2 AM $ 0.0324
-1.35%
$ 2.34 million $ 284,398
Feb 18, 1 AM $ 0.0329
-4.47%
$ 2.37 million $ 279,689
Feb 18, 12 AM $ 0.0344
-0.25%
$ 2.48 million $ 260,375
Feb 17, 11 PM $ 0.0345
+3.75%
$ 2.48 million $ 252,921
Feb 17, 10 PM $ 0.0333
-0.14%
$ 2.4 million $ 249,588
Feb 17, 9 PM $ 0.0334
+4.46%
$ 2.4 million $ 241,261
Feb 17, 8 PM $ 0.032
+3.60%
$ 2.3 million $ 225,229
Feb 17, 7 PM $ 0.0309
+2.22%
$ 2.22 million $ 210,548
Feb 17, 6 PM $ 0.0302
+4.29%
$ 2.17 million $ 157,226
Feb 17, 5 PM $ 0.0289
-0.99%
$ 2.08 million $ 144,933
Feb 17, 4 PM $ 0.0293
+0.62%
$ 2.11 million $ 143,089
Feb 17, 3 PM $ 0.0291
-1.38%
$ 2.09 million $ 137,502
Feb 17, 2 PM $ 0.0295
+1.00%
$ 2.12 million $ 136,972
Feb 17, 1 PM $ 0.0292
+0.12%
$ 2.1 million $ 138,658
Feb 17, 12 PM $ 0.0291
-0.36%
$ 2.1 million $ 139,016