Dynex Historical Data

DNX Page 85
Download
Date Close Price change Market cap Trading volume
Feb 13, 10 AM $ 0.0295
-1.43%
$ 2.12 million $ 142,502
Feb 13, 9 AM $ 0.0299
-0.76%
$ 2.17 million $ 141,822
Feb 13, 8 AM $ 0.0302
-0.04%
$ 2.17 million $ 152,539
Feb 13, 7 AM $ 0.0302
+0.50%
$ 2.17 million $ 152,353
Feb 13, 6 AM $ 0.03
-3.27%
$ 2.16 million $ 148,917
Feb 13, 5 AM $ 0.031
-0.32%
$ 2.23 million $ 149,305
Feb 13, 4 AM $ 0.0311
+0.00%
$ 2.24 million $ 147,365
Feb 13, 3 AM $ 0.0311
-0.01%
$ 2.24 million $ 151,784
Feb 13, 2 AM $ 0.0311
-1.24%
$ 2.24 million $ 152,110
Feb 13, 1 AM $ 0.0315
+1.24%
$ 2.27 million $ 151,978
Feb 13, 12 AM $ 0.0311
+1.76%
$ 2.24 million $ 150,837
Feb 12, 11 PM $ 0.0305
+1.70%
$ 2.2 million $ 150,395
Feb 12, 10 PM $ 0.03
-1.46%
$ 2.16 million $ 148,377
Feb 12, 9 PM $ 0.0305
+1.38%
$ 2.19 million $ 146,930
Feb 12, 8 PM $ 0.0301
+0.42%
$ 2.16 million $ 143,883
Feb 12, 7 PM $ 0.0299
-0.24%
$ 2.16 million $ 136,028
Feb 12, 6 PM $ 0.03
-0.39%
$ 2.16 million $ 134,383
Feb 12, 5 PM $ 0.0301
+0.01%
$ 2.17 million $ 147,314
Feb 12, 4 PM $ 0.0301
+0.17%
$ 2.17 million $ 145,305
Feb 12, 3 PM $ 0.0301
+2.84%
$ 2.16 million $ 135,544
Feb 12, 2 PM $ 0.0293
+1.92%
$ 2.11 million $ 142,553
Feb 12, 1 PM $ 0.0289
-1.20%
$ 2.08 million $ 142,438
Feb 12, 12 PM $ 0.0293
+0.00%
$ 2.11 million $ 139,986
Feb 12, 11 AM $ 0.0293
+0.33%
$ 2.11 million $ 143,808
Feb 12, 10 AM $ 0.0292
-1.02%
$ 2.1 million $ 146,473
Feb 12, 9 AM $ 0.0295
-3.55%
$ 2.12 million $ 149,476
Feb 12, 8 AM $ 0.0306
-0.23%
$ 2.2 million $ 136,358
Feb 12, 7 AM $ 0.0306
+0.05%
$ 2.2 million $ 136,009
Feb 12, 6 AM $ 0.0306
+0.13%
$ 2.2 million $ 136,315
Feb 12, 5 AM $ 0.0306
+0.02%
$ 2.2 million $ 134,955
Feb 12, 4 AM $ 0.0306
-0.49%
$ 2.2 million $ 144,092
Feb 12, 3 AM $ 0.0307
-1.14%
$ 2.21 million $ 143,954
Feb 12, 2 AM $ 0.0311
-0.68%
$ 2.24 million $ 147,903
Feb 12, 1 AM $ 0.0313
-0.94%
$ 2.25 million $ 147,719
Feb 12, 12 AM $ 0.0316
-0.07%
$ 2.27 million $ 147,750
Feb 11, 11 PM $ 0.0316
-1.07%
$ 2.28 million $ 152,702
Feb 11, 10 PM $ 0.0319
-1.26%
$ 2.29 million $ 153,726
Feb 11, 9 PM $ 0.0323
-2.00%
$ 2.32 million $ 159,766
Feb 11, 8 PM $ 0.033
+2.95%
$ 2.37 million $ 159,800
Feb 11, 7 PM $ 0.032
-0.02%
$ 2.31 million $ 158,092
Feb 11, 6 PM $ 0.032
+3.42%
$ 2.31 million $ 158,828
Feb 11, 5 PM $ 0.031
-1.16%
$ 2.23 million $ 139,618
Feb 11, 4 PM $ 0.0313
+0.66%
$ 2.26 million $ 141,379
Feb 11, 3 PM $ 0.0311
-1.64%
$ 2.24 million $ 141,880
Feb 11, 2 PM $ 0.0317
-1.37%
$ 2.28 million $ 140,356
Feb 11, 1 PM $ 0.0322
-1.34%
$ 2.31 million $ 136,816
Feb 11, 12 PM $ 0.0326
+1.65%
$ 2.35 million $ 139,716
Feb 11, 11 AM $ 0.032
-3.24%
$ 2.3 million $ 132,120
Feb 11, 10 AM $ 0.0331
+1.96%
$ 2.38 million $ 129,170
Feb 11, 9 AM $ 0.0324
-0.84%
$ 2.33 million $ 126,023