Dynex Historical Data

DNX Page 85
Download
Date Close Price change Market cap Trading volume
Nov 4, 9 PM $ 0.0303
-0.75%
$ 2.18 million $ 232,417
Nov 4, 8 PM $ 0.0305
+1.83%
$ 2.2 million $ 233,080
Nov 4, 7 PM $ 0.03
-0.67%
$ 2.16 million $ 229,430
Nov 4, 6 PM $ 0.0302
-3.25%
$ 2.17 million $ 226,769
Nov 4, 5 PM $ 0.0313
-2.93%
$ 2.25 million $ 220,757
Nov 4, 4 PM $ 0.0321
-1.58%
$ 2.31 million $ 200,588
Nov 4, 3 PM $ 0.0327
-0.08%
$ 2.35 million $ 192,725
Nov 4, 2 PM $ 0.0327
-1.41%
$ 2.36 million $ 205,657
Nov 4, 1 PM $ 0.0332
-1.55%
$ 2.39 million $ 200,656
Nov 4, 12 PM $ 0.0337
+0.36%
$ 2.43 million $ 193,046
Nov 4, 11 AM $ 0.0336
-1.13%
$ 2.42 million $ 192,199
Nov 4, 10 AM $ 0.034
+0.48%
$ 2.44 million $ 193,271
Nov 4, 9 AM $ 0.0338
+0.59%
$ 2.43 million $ 191,242
Nov 4, 8 AM $ 0.0336
-0.72%
$ 2.42 million $ 191,598
Nov 4, 7 AM $ 0.0338
+0.47%
$ 2.44 million $ 185,022
Nov 4, 6 AM $ 0.0337
+0.29%
$ 2.42 million $ 184,518
Nov 4, 5 AM $ 0.0336
-2.24%
$ 2.42 million $ 185,421
Nov 4, 4 AM $ 0.0343
+0.99%
$ 2.47 million $ 188,821
Nov 4, 3 AM $ 0.034
-0.01%
$ 2.45 million $ 189,439
Nov 4, 2 AM $ 0.034
-0.27%
$ 2.45 million $ 189,745
Nov 4, 1 AM $ 0.0341
+0.14%
$ 2.46 million $ 191,901
Nov 4, 12 AM $ 0.0341
+0.42%
$ 2.45 million $ 192,117
Nov 3, 11 PM $ 0.0339
+0.00%
$ 2.44 million $ 192,651
Nov 3, 10 PM $ 0.0339
-0.02%
$ 2.44 million $ 192,570
Nov 3, 9 PM $ 0.0339
-0.05%
$ 2.44 million $ 190,086
Nov 3, 8 PM $ 0.034
+0.85%
$ 2.45 million $ 184,691
Nov 3, 7 PM $ 0.0338
+1.12%
$ 2.43 million $ 183,347
Nov 3, 6 PM $ 0.0334
+2.87%
$ 2.4 million $ 198,999
Nov 3, 5 PM $ 0.0325
+0.50%
$ 2.34 million $ 195,394
Nov 3, 4 PM $ 0.0323
+2.86%
$ 2.32 million $ 198,758
Nov 3, 3 PM $ 0.0314
-7.16%
$ 2.26 million $ 202,740
Nov 3, 2 PM $ 0.0338
+1.85%
$ 2.43 million $ 187,914
Nov 3, 1 PM $ 0.0332
-1.52%
$ 2.39 million $ 187,641
Nov 3, 12 PM $ 0.0337
+1.19%
$ 2.43 million $ 190,905
Nov 3, 11 AM $ 0.0333
-0.24%
$ 2.4 million $ 190,212
Nov 3, 10 AM $ 0.0334
+3.40%
$ 2.4 million $ 193,864
Nov 3, 9 AM $ 0.0323
-0.62%
$ 2.32 million $ 181,100
Nov 3, 8 AM $ 0.0325
-1.13%
$ 2.34 million $ 178,098
Nov 3, 7 AM $ 0.0329
+2.75%
$ 2.37 million $ 178,580
Nov 3, 6 AM $ 0.032
-0.39%
$ 2.3 million $ 181,940
Nov 3, 5 AM $ 0.0322
-1.06%
$ 2.32 million $ 181,299
Nov 3, 4 AM $ 0.0326
-1.18%
$ 2.35 million $ 177,504
Nov 3, 3 AM $ 0.033
-1.11%
$ 2.37 million $ 177,866
Nov 3, 2 AM $ 0.0333
-0.19%
$ 2.4 million $ 175,571
Nov 3, 1 AM $ 0.0334
+0.04%
$ 2.4 million $ 176,213
Nov 3, 12 AM $ 0.0334
-0.48%
$ 2.4 million $ 176,333
Nov 2, 11 PM $ 0.0336
+1.51%
$ 2.42 million $ 176,405
Nov 2, 10 PM $ 0.0331
-0.10%
$ 2.38 million $ 178,590
Nov 2, 9 PM $ 0.0331
+0.66%
$ 2.38 million $ 178,611
Nov 2, 8 PM $ 0.0329
-0.48%
$ 2.37 million $ 178,522