Dynex Historical Data

DNX Page 83
Download
Date Close Price change Market cap Trading volume
Nov 8, 11 PM $ 0.0382
+0.33%
$ 2.75 million $ 234,893
Nov 8, 10 PM $ 0.0381
-0.20%
$ 2.74 million $ 235,945
Nov 8, 9 PM $ 0.0382
+0.36%
$ 2.75 million $ 240,333
Nov 8, 8 PM $ 0.038
+0.08%
$ 2.74 million $ 85,143
Nov 8, 7 PM $ 0.038
-0.51%
$ 2.74 million $ 89,181
Nov 8, 6 PM $ 0.0382
-0.02%
$ 2.75 million $ 244,206
Nov 8, 5 PM $ 0.0382
+0.33%
$ 2.75 million $ 255,170
Nov 8, 4 PM $ 0.0381
+0.01%
$ 2.74 million $ 256,678
Nov 8, 3 PM $ 0.0381
-0.26%
$ 2.74 million $ 260,181
Nov 8, 2 PM $ 0.0382
+0.23%
$ 2.75 million $ 263,417
Nov 8, 1 PM $ 0.0381
+1.07%
$ 2.74 million $ 263,034
Nov 8, 12 PM $ 0.0377
-0.15%
$ 2.71 million $ 257,606
Nov 8, 11 AM $ 0.0378
+0.27%
$ 2.72 million $ 257,760
Nov 8, 10 AM $ 0.0377
-1.62%
$ 2.71 million $ 261,320
Nov 8, 9 AM $ 0.0383
+1.03%
$ 2.76 million $ 263,013
Nov 8, 8 AM $ 0.0379
-0.30%
$ 2.73 million $ 258,632
Nov 8, 7 AM $ 0.038
-0.90%
$ 2.74 million $ 259,465
Nov 8, 6 AM $ 0.0384
+1.91%
$ 2.76 million $ 258,768
Nov 8, 5 AM $ 0.0375
+1.52%
$ 2.7 million $ 258,288
Nov 8, 4 AM $ 0.037
-1.13%
$ 2.66 million $ 257,386
Nov 8, 3 AM $ 0.0374
-0.74%
$ 2.69 million $ 257,865
Nov 8, 2 AM $ 0.0377
+0.43%
$ 2.71 million $ 257,234
Nov 8, 1 AM $ 0.0375
+0.70%
$ 2.7 million $ 262,395
Nov 8, 12 AM $ 0.0373
+0.83%
$ 2.68 million $ 265,244
Nov 7, 11 PM $ 0.0369
-0.48%
$ 2.66 million $ 286,956
Nov 7, 10 PM $ 0.0371
-3.42%
$ 2.67 million $ 283,604
Nov 7, 9 PM $ 0.0384
-1.54%
$ 2.76 million $ 282,026
Nov 7, 8 PM $ 0.039
+1.38%
$ 2.81 million $ 281,054
Nov 7, 7 PM $ 0.0385
-2.31%
$ 2.77 million $ 276,922
Nov 7, 6 PM $ 0.039
+5.86%
$ 2.81 million $ 271,834
Nov 7, 5 PM $ 0.0369
+2.53%
$ 2.66 million $ 261,392
Nov 7, 4 PM $ 0.036
+1.23%
$ 2.59 million $ 259,608
Nov 7, 3 PM $ 0.0356
-0.88%
$ 2.56 million $ 257,428
Nov 7, 2 PM $ 0.0359
+2.65%
$ 2.58 million $ 252,777
Nov 7, 1 PM $ 0.0349
+0.32%
$ 2.52 million $ 253,992
Nov 7, 12 PM $ 0.0348
-0.09%
$ 2.51 million $ 260,201
Nov 7, 11 AM $ 0.0349
-0.60%
$ 2.51 million $ 260,595
Nov 7, 10 AM $ 0.0351
+0.98%
$ 2.52 million $ 260,468
Nov 7, 9 AM $ 0.0347
-2.01%
$ 2.5 million $ 259,515
Nov 7, 8 AM $ 0.0354
+1.33%
$ 2.55 million $ 260,163
Nov 7, 7 AM $ 0.035
-0.10%
$ 2.52 million $ 259,623
Nov 7, 6 AM $ 0.035
-0.33%
$ 2.52 million $ 261,214
Nov 7, 5 AM $ 0.0352
+0.44%
$ 2.53 million $ 259,221
Nov 7, 4 AM $ 0.035
-0.64%
$ 2.52 million $ 257,883
Nov 7, 3 AM $ 0.0352
+0.43%
$ 2.54 million $ 257,775
Nov 7, 2 AM $ 0.0351
+3.50%
$ 2.53 million $ 257,897
Nov 7, 1 AM $ 0.0339
-4.67%
$ 2.44 million $ 251,429
Nov 7, 12 AM $ 0.0356
+0.77%
$ 2.56 million $ 249,417
Nov 6, 11 PM $ 0.0353
+1.09%
$ 2.54 million $ 227,351
Nov 6, 10 PM $ 0.0349
-0.75%
$ 2.51 million $ 226,524