Dynex Historical Data

DNX Page 86
Download
Date Close Price change Market cap Trading volume
Feb 11, 9 AM $ 0.0324
-0.84%
$ 2.33 million $ 126,023
Feb 11, 8 AM $ 0.0327
-0.79%
$ 2.35 million $ 125,172
Feb 11, 7 AM $ 0.033
-0.48%
$ 2.37 million $ 124,349
Feb 11, 6 AM $ 0.0331
-0.66%
$ 2.38 million $ 124,769
Feb 11, 5 AM $ 0.0333
-1.92%
$ 2.4 million $ 124,662
Feb 11, 4 AM $ 0.034
-1.98%
$ 2.45 million $ 124,499
Feb 11, 3 AM $ 0.0346
+0.54%
$ 2.49 million $ 128,356
Feb 11, 2 AM $ 0.0345
+0.04%
$ 2.48 million $ 127,405
Feb 11, 1 AM $ 0.0344
+0.61%
$ 2.48 million $ 128,319
Feb 11, 12 AM $ 0.0342
+2.68%
$ 2.46 million $ 134,075
Feb 10, 11 PM $ 0.0333
+0.67%
$ 2.4 million $ 125,648
Feb 10, 10 PM $ 0.0331
+3.63%
$ 2.38 million $ 129,367
Feb 10, 9 PM $ 0.032
+0.04%
$ 2.3 million $ 125,548
Feb 10, 8 PM $ 0.032
+1.82%
$ 2.3 million $ 124,606
Feb 10, 7 PM $ 0.0314
+0.15%
$ 2.26 million $ 155,358
Feb 10, 6 PM $ 0.0313
+0.25%
$ 2.26 million $ 159,763
Feb 10, 5 PM $ 0.0313
-1.02%
$ 2.25 million $ 160,781
Feb 10, 4 PM $ 0.0316
-1.36%
$ 2.27 million $ 164,196
Feb 10, 3 PM $ 0.032
+0.35%
$ 2.3 million $ 171,064
Feb 10, 2 PM $ 0.0319
-0.27%
$ 2.3 million $ 177,593
Feb 10, 1 PM $ 0.032
+2.14%
$ 2.3 million $ 178,416
Feb 10, 12 PM $ 0.0313
-1.05%
$ 2.25 million $ 177,080
Feb 10, 11 AM $ 0.0316
+0.23%
$ 2.28 million $ 177,234
Feb 10, 10 AM $ 0.0316
+0.04%
$ 2.27 million $ 176,996
Feb 10, 9 AM $ 0.0316
-0.08%
$ 2.27 million $ 178,242
Feb 10, 8 AM $ 0.0316
+0.57%
$ 2.27 million $ 179,487
Feb 10, 7 AM $ 0.0314
-0.27%
$ 2.26 million $ 175,632
Feb 10, 6 AM $ 0.0315
-1.35%
$ 2.27 million $ 173,420
Feb 10, 5 AM $ 0.0319
-0.71%
$ 2.3 million $ 172,381
Feb 10, 4 AM $ 0.0322
-0.92%
$ 2.32 million $ 172,025
Feb 10, 3 AM $ 0.0324
+1.70%
$ 2.33 million $ 170,683
Feb 10, 2 AM $ 0.0319
+0.09%
$ 2.3 million $ 169,635
Feb 10, 1 AM $ 0.0319
+2.86%
$ 2.29 million $ 168,190
Feb 10, 12 AM $ 0.031
+0.16%
$ 2.23 million $ 163,282
Feb 9, 11 PM $ 0.0309
+1.73%
$ 2.23 million $ 163,664
Feb 9, 10 PM $ 0.0304
-0.77%
$ 2.19 million $ 157,978
Feb 9, 9 PM $ 0.0306
-1.26%
$ 2.21 million $ 154,730
Feb 9, 8 PM $ 0.031
+0.24%
$ 2.23 million $ 155,043
Feb 9, 7 PM $ 0.031
+0.36%
$ 2.23 million $ 156,055
Feb 9, 6 PM $ 0.0308
-0.72%
$ 2.22 million $ 150,772
Feb 9, 5 PM $ 0.0311
-1.29%
$ 2.24 million $ 151,070
Feb 9, 4 PM $ 0.0315
+5.51%
$ 2.27 million $ 145,228
Feb 9, 3 PM $ 0.0298
+6.52%
$ 2.15 million $ 138,970
Feb 9, 2 PM $ 0.028
+0.39%
$ 2.02 million $ 121,421
Feb 9, 1 PM $ 0.0279
+0.66%
$ 2.01 million $ 122,186
Feb 9, 12 PM $ 0.0277
+0.76%
$ 1.99 million $ 117,015
Feb 9, 11 AM $ 0.0275
-0.83%
$ 1.98 million $ 115,348
Feb 9, 10 AM $ 0.0277
-0.46%
$ 2 million $ 116,805
Feb 9, 9 AM $ 0.0279
-0.54%
$ 2.01 million $ 118,134
Feb 9, 8 AM $ 0.028
+2.00%
$ 2.02 million $ 118,591