Dynex Historical Data

DNX Page 84
Download
Date Close Price change Market cap Trading volume
Feb 15, 11 AM $ 0.0331
-0.78%
$ 2.38 million $ 131,623
Feb 15, 10 AM $ 0.0332
+0.36%
$ 2.39 million $ 154,036
Feb 15, 9 AM $ 0.0331
-0.05%
$ 2.38 million $ 153,587
Feb 15, 8 AM $ 0.0331
-0.86%
$ 2.4 million $ 149,502
Feb 15, 7 AM $ 0.0334
-0.17%
$ 2.4 million $ 147,378
Feb 15, 6 AM $ 0.0334
-0.12%
$ 2.41 million $ 151,057
Feb 15, 5 AM $ 0.0335
+0.23%
$ 2.41 million $ 151,942
Feb 15, 4 AM $ 0.0334
-0.14%
$ 2.4 million $ 152,775
Feb 15, 3 AM $ 0.0335
+0.04%
$ 2.41 million $ 154,220
Feb 15, 2 AM $ 0.0334
-0.89%
$ 2.41 million $ 153,842
Feb 15, 1 AM $ 0.0337
+1.08%
$ 2.43 million $ 147,307
Feb 15, 12 AM $ 0.0334
-0.71%
$ 2.4 million $ 144,457
Feb 14, 11 PM $ 0.0336
+0.69%
$ 2.42 million $ 159,345
Feb 14, 10 PM $ 0.0334
+0.35%
$ 2.4 million $ 159,704
Feb 14, 9 PM $ 0.0333
-0.20%
$ 2.4 million $ 168,246
Feb 14, 8 PM $ 0.0334
-0.20%
$ 2.41 million $ 176,300
Feb 14, 7 PM $ 0.0335
-0.05%
$ 2.41 million $ 180,013
Feb 14, 6 PM $ 0.0335
-0.30%
$ 2.41 million $ 191,829
Feb 14, 5 PM $ 0.0336
+0.30%
$ 2.42 million $ 197,015
Feb 14, 4 PM $ 0.0335
-1.18%
$ 2.41 million $ 217,160
Feb 14, 3 PM $ 0.0339
-0.90%
$ 2.44 million $ 271,664
Feb 14, 2 PM $ 0.0342
+1.45%
$ 2.46 million $ 273,588
Feb 14, 1 PM $ 0.0337
-0.79%
$ 2.43 million $ 270,371
Feb 14, 12 PM $ 0.034
+0.08%
$ 2.44 million $ 270,952
Feb 14, 11 AM $ 0.0339
-0.06%
$ 2.44 million $ 268,778
Feb 14, 10 AM $ 0.034
+0.74%
$ 2.44 million $ 263,361
Feb 14, 9 AM $ 0.0337
-0.66%
$ 2.43 million $ 263,804
Feb 14, 8 AM $ 0.0339
+0.90%
$ 2.44 million $ 262,305
Feb 14, 7 AM $ 0.0336
-1.79%
$ 2.42 million $ 261,128
Feb 14, 6 AM $ 0.0342
-1.62%
$ 2.46 million $ 260,305
Feb 14, 5 AM $ 0.0348
-1.35%
$ 2.51 million $ 259,647
Feb 14, 4 AM $ 0.0354
+0.90%
$ 2.55 million $ 273,950
Feb 14, 3 AM $ 0.0351
+0.17%
$ 2.53 million $ 271,049
Feb 14, 2 AM $ 0.0351
-0.38%
$ 2.52 million $ 271,021
Feb 14, 1 AM $ 0.0352
-1.98%
$ 2.53 million $ 268,180
Feb 14, 12 AM $ 0.0359
-6.90%
$ 2.59 million $ 267,905
Feb 13, 11 PM $ 0.0386
-1.19%
$ 2.78 million $ 255,237
Feb 13, 10 PM $ 0.0391
-1.78%
$ 2.81 million $ 252,275
Feb 13, 9 PM $ 0.0398
+2.17%
$ 2.87 million $ 243,739
Feb 13, 8 PM $ 0.039
+1.96%
$ 2.8 million $ 237,547
Feb 13, 7 PM $ 0.0382
-1.59%
$ 2.75 million $ 243,957
Feb 13, 6 PM $ 0.0388
+1.88%
$ 2.8 million $ 229,940
Feb 13, 5 PM $ 0.0381
-4.51%
$ 2.74 million $ 225,430
Feb 13, 4 PM $ 0.0399
+21.03%
$ 2.87 million $ 199,422
Feb 13, 3 PM $ 0.033
+6.49%
$ 2.36 million $ 146,514
Feb 13, 2 PM $ 0.031
+0.21%
$ 2.23 million $ 143,689
Feb 13, 1 PM $ 0.0309
+4.84%
$ 2.23 million $ 146,169
Feb 13, 12 PM $ 0.0295
+0.18%
$ 2.12 million $ 143,883
Feb 13, 11 AM $ 0.0294
-0.34%
$ 2.12 million $ 143,630
Feb 13, 10 AM $ 0.0295
-1.43%
$ 2.12 million $ 142,502