Dynex Historical Data

DNX Page 86
Download
Date Close Price change Market cap Trading volume
Nov 2, 7 PM $ 0.033
-1.23%
$ 2.38 million $ 179,628
Nov 2, 6 PM $ 0.0335
+0.75%
$ 2.41 million $ 161,838
Nov 2, 5 PM $ 0.0332
+1.90%
$ 2.39 million $ 161,654
Nov 2, 4 PM $ 0.0326
-3.22%
$ 2.35 million $ 158,991
Nov 2, 3 PM $ 0.0337
-0.57%
$ 2.42 million $ 151,193
Nov 2, 2 PM $ 0.0338
-0.81%
$ 2.43 million $ 162,532
Nov 2, 1 PM $ 0.0342
+0.16%
$ 2.46 million $ 169,592
Nov 2, 12 PM $ 0.0341
+0.19%
$ 2.46 million $ 176,935
Nov 2, 11 AM $ 0.0342
+0.30%
$ 2.46 million $ 183,091
Nov 2, 10 AM $ 0.0341
-0.42%
$ 2.45 million $ 177,066
Nov 2, 9 AM $ 0.0342
-0.49%
$ 2.46 million $ 180,221
Nov 2, 8 AM $ 0.0344
-0.96%
$ 2.47 million $ 180,273
Nov 2, 7 AM $ 0.0347
+1.10%
$ 2.5 million $ 180,430
Nov 2, 6 AM $ 0.0343
+0.68%
$ 2.47 million $ 182,528
Nov 2, 5 AM $ 0.0341
-0.81%
$ 2.45 million $ 182,037
Nov 2, 4 AM $ 0.0344
+1.60%
$ 2.47 million $ 180,238
Nov 2, 3 AM $ 0.0338
+0.65%
$ 2.43 million $ 180,063
Nov 2, 2 AM $ 0.0336
-0.90%
$ 2.42 million $ 182,818
Nov 2, 1 AM $ 0.0339
-0.10%
$ 2.44 million $ 178,947
Nov 2, 12 AM $ 0.0339
-0.11%
$ 2.44 million $ 180,484
Nov 1, 11 PM $ 0.034
-0.73%
$ 2.44 million $ 182,542
Nov 1, 10 PM $ 0.0341
-1.76%
$ 2.45 million $ 201,132
Nov 1, 9 PM $ 0.0347
+1.39%
$ 2.5 million $ 200,708
Nov 1, 8 PM $ 0.0342
-0.10%
$ 2.46 million $ 209,054
Nov 1, 7 PM $ 0.0343
-1.25%
$ 2.47 million $ 213,978
Nov 1, 6 PM $ 0.0348
+0.15%
$ 2.51 million $ 218,321
Nov 1, 5 PM $ 0.0348
+1.66%
$ 2.5 million $ 222,648
Nov 1, 4 PM $ 0.0342
+1.35%
$ 2.46 million $ 222,271
Nov 1, 3 PM $ 0.0336
-2.52%
$ 2.42 million $ 222,347
Nov 1, 2 PM $ 0.0345
+0.49%
$ 2.48 million $ 208,278
Nov 1, 1 PM $ 0.0343
-2.07%
$ 2.47 million $ 162,808
Nov 1, 12 PM $ 0.0349
-2.08%
$ 2.51 million $ 177,334
Nov 1, 11 AM $ 0.0357
+0.54%
$ 2.57 million $ 172,661
Nov 1, 10 AM $ 0.0355
-0.16%
$ 2.55 million $ 173,606
Nov 1, 9 AM $ 0.0355
-0.51%
$ 2.56 million $ 171,822
Nov 1, 8 AM $ 0.0357
+1.19%
$ 2.57 million $ 173,721
Nov 1, 7 AM $ 0.0353
-2.72%
$ 2.54 million $ 184,037
Nov 1, 6 AM $ 0.0363
-0.09%
$ 2.61 million $ 171,254
Nov 1, 5 AM $ 0.0363
-0.82%
$ 2.61 million $ 171,729
Nov 1, 4 AM $ 0.0366
+1.80%
$ 2.63 million $ 175,327
Nov 1, 3 AM $ 0.036
+1.64%
$ 2.59 million $ 175,930
Nov 1, 2 AM $ 0.0354
-0.20%
$ 2.55 million $ 169,557
Nov 1, 1 AM $ 0.0354
+0.38%
$ 2.55 million $ 170,000
Nov 1, 12 AM $ 0.0353
-2.15%
$ 2.54 million $ 168,621
Oct 31, 11 PM $ 0.0361
-2.83%
$ 2.6 million $ 160,620
Oct 31, 10 PM $ 0.0371
-1.51%
$ 2.67 million $ 134,029
Oct 31, 9 PM $ 0.0378
+3.23%
$ 2.72 million $ 133,454
Oct 31, 8 PM $ 0.0367
-2.88%
$ 2.64 million $ 125,294
Oct 31, 7 PM $ 0.0378
+1.12%
$ 2.72 million $ 118,836
Oct 31, 6 PM $ 0.0374
-0.97%
$ 2.69 million $ 113,973