Dynex Historical Data

DNX Page 83
Download
Date Close Price change Market cap Trading volume
Feb 17, 12 PM $ 0.0291
-0.36%
$ 2.1 million $ 139,016
Feb 17, 11 AM $ 0.0292
+0.28%
$ 2.1 million $ 142,541
Feb 17, 10 AM $ 0.0292
-1.51%
$ 2.11 million $ 141,766
Feb 17, 9 AM $ 0.0296
-0.33%
$ 2.13 million $ 141,676
Feb 17, 8 AM $ 0.0297
-0.64%
$ 2.13 million $ 147,552
Feb 17, 7 AM $ 0.0299
+1.29%
$ 2.16 million $ 139,322
Feb 17, 6 AM $ 0.0296
-1.54%
$ 2.13 million $ 138,938
Feb 17, 5 AM $ 0.03
+3.09%
$ 2.16 million $ 139,285
Feb 17, 4 AM $ 0.0291
-0.82%
$ 2.1 million $ 141,764
Feb 17, 3 AM $ 0.0294
-0.70%
$ 2.11 million $ 141,185
Feb 17, 2 AM $ 0.0295
-0.28%
$ 2.13 million $ 149,236
Feb 17, 1 AM $ 0.0296
-1.58%
$ 2.13 million $ 151,507
Feb 17, 12 AM $ 0.0301
-1.91%
$ 2.17 million $ 152,032
Feb 16, 11 PM $ 0.0307
+0.96%
$ 2.21 million $ 151,983
Feb 16, 10 PM $ 0.0304
+1.31%
$ 2.19 million $ 149,785
Feb 16, 9 PM $ 0.03
+1.58%
$ 2.16 million $ 151,607
Feb 16, 8 PM $ 0.0296
-1.78%
$ 2.13 million $ 152,677
Feb 16, 7 PM $ 0.0301
+0.40%
$ 2.17 million $ 152,731
Feb 16, 6 PM $ 0.03
-2.68%
$ 2.16 million $ 150,521
Feb 16, 5 PM $ 0.0309
+0.01%
$ 2.22 million $ 146,524
Feb 16, 4 PM $ 0.0309
-0.36%
$ 2.22 million $ 151,162
Feb 16, 3 PM $ 0.031
-1.05%
$ 2.23 million $ 156,256
Feb 16, 2 PM $ 0.0313
+1.04%
$ 2.25 million $ 156,780
Feb 16, 1 PM $ 0.031
+1.63%
$ 2.23 million $ 154,540
Feb 16, 12 PM $ 0.0305
+1.33%
$ 2.19 million $ 152,207
Feb 16, 11 AM $ 0.0301
+0.15%
$ 2.14 million $ 151,967
Feb 16, 10 AM $ 0.0301
+0.07%
$ 2.17 million $ 151,683
Feb 16, 9 AM $ 0.0301
+0.51%
$ 2.16 million $ 151,462
Feb 16, 8 AM $ 0.0299
+2.02%
$ 2.15 million $ 149,349
Feb 16, 7 AM $ 0.0293
+1.81%
$ 2.11 million $ 150,771
Feb 16, 6 AM $ 0.0288
+1.19%
$ 2.07 million $ 142,956
Feb 16, 5 AM $ 0.0285
-2.81%
$ 2.05 million $ 141,943
Feb 16, 4 AM $ 0.0293
-0.97%
$ 2.11 million $ 135,769
Feb 16, 3 AM $ 0.0296
-0.82%
$ 2.13 million $ 134,798
Feb 16, 2 AM $ 0.0298
-1.75%
$ 2.15 million $ 133,838
Feb 16, 1 AM $ 0.0304
+0.10%
$ 2.19 million $ 138,602
Feb 16, 12 AM $ 0.0304
-0.32%
$ 2.19 million $ 137,722
Feb 15, 11 PM $ 0.0305
-0.98%
$ 2.19 million $ 138,238
Feb 15, 10 PM $ 0.0308
-1.23%
$ 2.21 million $ 137,963
Feb 15, 9 PM $ 0.0311
+0.43%
$ 2.24 million $ 133,849
Feb 15, 8 PM $ 0.031
-0.43%
$ 2.23 million $ 131,077
Feb 15, 7 PM $ 0.0312
+0.11%
$ 2.24 million $ 132,436
Feb 15, 6 PM $ 0.0311
-2.09%
$ 2.24 million $ 134,401
Feb 15, 5 PM $ 0.0318
-0.74%
$ 2.29 million $ 136,185
Feb 15, 4 PM $ 0.032
-1.59%
$ 2.3 million $ 131,491
Feb 15, 3 PM $ 0.0325
-0.45%
$ 2.34 million $ 127,219
Feb 15, 2 PM $ 0.0327
-1.30%
$ 2.35 million $ 127,914
Feb 15, 1 PM $ 0.0331
+0.85%
$ 2.38 million $ 130,207
Feb 15, 12 PM $ 0.0328
-0.88%
$ 2.36 million $ 130,041
Feb 15, 11 AM $ 0.0331
-0.78%
$ 2.38 million $ 131,623