Dynex Historical Data

DNX Page 84
Download
Date Close Price change Market cap Trading volume
Nov 6, 10 PM $ 0.0349
-0.75%
$ 2.51 million $ 226,524
Nov 6, 9 PM $ 0.0352
+0.11%
$ 2.53 million $ 222,526
Nov 6, 8 PM $ 0.0353
+0.47%
$ 2.54 million $ 224,018
Nov 6, 7 PM $ 0.0351
-0.58%
$ 2.53 million $ 227,506
Nov 6, 6 PM $ 0.0354
+3.95%
$ 2.55 million $ 234,736
Nov 6, 5 PM $ 0.034
-1.36%
$ 2.45 million $ 221,984
Nov 6, 4 PM $ 0.0345
-2.56%
$ 2.48 million $ 217,621
Nov 6, 3 PM $ 0.0354
-0.60%
$ 2.54 million $ 223,528
Nov 6, 2 PM $ 0.0356
-0.81%
$ 2.56 million $ 224,002
Nov 6, 1 PM $ 0.0359
+0.47%
$ 2.58 million $ 223,106
Nov 6, 12 PM $ 0.0357
-0.83%
$ 2.57 million $ 217,876
Nov 6, 11 AM $ 0.036
+0.47%
$ 2.59 million $ 221,036
Nov 6, 10 AM $ 0.0358
+0.05%
$ 2.58 million $ 222,248
Nov 6, 9 AM $ 0.0358
+0.48%
$ 2.58 million $ 223,397
Nov 6, 8 AM $ 0.0356
-0.35%
$ 2.56 million $ 223,900
Nov 6, 7 AM $ 0.0358
-4.01%
$ 2.57 million $ 224,020
Nov 6, 6 AM $ 0.0372
-0.62%
$ 2.68 million $ 228,043
Nov 6, 5 AM $ 0.0375
+0.49%
$ 2.7 million $ 229,358
Nov 6, 4 AM $ 0.0373
+0.25%
$ 2.68 million $ 231,358
Nov 6, 3 AM $ 0.0372
+0.24%
$ 2.68 million $ 232,301
Nov 6, 2 AM $ 0.0371
+0.55%
$ 2.67 million $ 230,330
Nov 6, 1 AM $ 0.0369
-0.82%
$ 2.65 million $ 231,188
Nov 6, 12 AM $ 0.0372
-0.14%
$ 2.68 million $ 230,586
Nov 5, 11 PM $ 0.0372
-0.22%
$ 2.68 million $ 230,849
Nov 5, 10 PM $ 0.0373
+0.12%
$ 2.69 million $ 236,103
Nov 5, 9 PM $ 0.0373
-1.77%
$ 2.68 million $ 248,810
Nov 5, 8 PM $ 0.0379
-0.11%
$ 2.73 million $ 250,960
Nov 5, 7 PM $ 0.038
+5.40%
$ 2.73 million $ 249,520
Nov 5, 6 PM $ 0.036
+0.57%
$ 2.59 million $ 244,895
Nov 5, 5 PM $ 0.0358
+1.00%
$ 2.58 million $ 254,040
Nov 5, 4 PM $ 0.0354
+4.13%
$ 2.55 million $ 272,344
Nov 5, 3 PM $ 0.0336
-0.44%
$ 2.42 million $ 278,371
Nov 5, 2 PM $ 0.0338
+1.34%
$ 2.43 million $ 277,546
Nov 5, 1 PM $ 0.0333
+0.38%
$ 2.4 million $ 280,192
Nov 5, 12 PM $ 0.0332
+1.68%
$ 2.39 million $ 283,401
Nov 5, 11 AM $ 0.0327
+0.03%
$ 2.35 million $ 279,940
Nov 5, 10 AM $ 0.0326
+0.36%
$ 2.35 million $ 280,758
Nov 5, 9 AM $ 0.0325
+1.06%
$ 2.34 million $ 292,613
Nov 5, 8 AM $ 0.0322
+0.24%
$ 2.32 million $ 292,460
Nov 5, 7 AM $ 0.0321
+0.08%
$ 2.31 million $ 294,421
Nov 5, 6 AM $ 0.0321
-1.68%
$ 2.31 million $ 291,123
Nov 5, 5 AM $ 0.0326
-2.51%
$ 2.35 million $ 289,811
Nov 5, 4 AM $ 0.0335
-0.45%
$ 2.41 million $ 289,976
Nov 5, 3 AM $ 0.0336
-0.34%
$ 2.42 million $ 283,552
Nov 5, 2 AM $ 0.0337
+1.10%
$ 2.43 million $ 283,708
Nov 5, 1 AM $ 0.0334
-1.41%
$ 2.4 million $ 281,733
Nov 5, 12 AM $ 0.0338
-0.26%
$ 2.44 million $ 281,053
Nov 4, 11 PM $ 0.0339
-1.02%
$ 2.44 million $ 279,093
Nov 4, 10 PM $ 0.0343
+13.10%
$ 2.47 million $ 269,195
Nov 4, 9 PM $ 0.0303
-0.75%
$ 2.18 million $ 232,417