Dynex Historical Data

DNX Page 87
Download
Date Close Price change Market cap Trading volume
Oct 31, 6 PM $ 0.0374
-0.97%
$ 2.69 million $ 113,973
Oct 31, 5 PM $ 0.0377
+2.65%
$ 2.72 million $ 111,479
Oct 31, 4 PM $ 0.0368
-0.31%
$ 2.65 million $ 119,882
Oct 31, 3 PM $ 0.037
+1.12%
$ 2.66 million $ 121,805
Oct 31, 2 PM $ 0.0366
-0.08%
$ 2.63 million $ 123,032
Oct 31, 1 PM $ 0.0366
-1.01%
$ 2.63 million $ 121,854
Oct 31, 12 PM $ 0.037
-1.53%
$ 2.66 million $ 132,811
Oct 31, 11 AM $ 0.0375
+1.86%
$ 2.7 million $ 139,511
Oct 31, 10 AM $ 0.0368
+1.18%
$ 2.65 million $ 140,993
Oct 31, 9 AM $ 0.0364
+0.92%
$ 2.62 million $ 301,359
Oct 31, 8 AM $ 0.0361
+1.66%
$ 2.6 million $ 310,783
Oct 31, 7 AM $ 0.0355
-0.40%
$ 2.56 million $ 319,127
Oct 31, 6 AM $ 0.0356
+2.11%
$ 2.57 million $ 335,189
Oct 31, 5 AM $ 0.0349
-2.51%
$ 2.51 million $ 346,520
Oct 31, 4 AM $ 0.0358
+0.43%
$ 2.58 million $ 343,654
Oct 31, 3 AM $ 0.0357
-0.30%
$ 2.57 million $ 364,319
Oct 31, 2 AM $ 0.0358
+0.02%
$ 2.57 million $ 362,221
Oct 31, 1 AM $ 0.0358
+0.13%
$ 2.57 million $ 363,537
Oct 31, 12 AM $ 0.0357
-0.23%
$ 2.57 million $ 363,671
Oct 30, 11 PM $ 0.0358
+0.05%
$ 2.58 million $ 363,066
Oct 30, 10 PM $ 0.0358
+0.42%
$ 2.58 million $ 366,639
Oct 30, 9 PM $ 0.0356
+0.38%
$ 2.56 million $ 367,377
Oct 30, 8 PM $ 0.0355
+0.62%
$ 2.55 million $ 365,183
Oct 30, 7 PM $ 0.0353
-0.79%
$ 2.54 million $ 365,343
Oct 30, 6 PM $ 0.0356
-0.49%
$ 2.56 million $ 365,552
Oct 30, 5 PM $ 0.0358
+0.52%
$ 2.57 million $ 391,898
Oct 30, 4 PM $ 0.0356
-0.66%
$ 2.56 million $ 382,677
Oct 30, 3 PM $ 0.0357
+0.75%
$ 2.57 million $ 380,619
Oct 30, 2 PM $ 0.0355
+1.73%
$ 2.55 million $ 382,379
Oct 30, 1 PM $ 0.0348
-0.29%
$ 2.51 million $ 384,788
Oct 30, 12 PM $ 0.035
-1.51%
$ 2.52 million $ 370,276
Oct 30, 11 AM $ 0.0355
-0.36%
$ 2.55 million $ 365,314
Oct 30, 10 AM $ 0.0356
-0.16%
$ 2.56 million $ 361,285
Oct 30, 9 AM $ 0.0356
-0.51%
$ 2.56 million $ 349,546
Oct 30, 9 AM $ 0.0356
-0.51%
$ 2.56 million $ 349,546
Oct 30, 8 AM $ 0.0357
-2.50%
$ 2.57 million $ 346,028
Oct 30, 8 AM $ 0.0357
-2.50%
$ 2.57 million $ 346,028
Oct 30, 7 AM $ 0.0366
-4.71%
$ 2.64 million $ 321,541
Oct 30, 7 AM $ 0.0366
-4.71%
$ 2.64 million $ 321,541
Oct 30, 6 AM $ 0.0389
-2.99%
$ 2.8 million $ 298,177
Oct 30, 6 AM $ 0.0389
-2.99%
$ 2.8 million $ 298,177
Oct 30, 5 AM $ 0.0401
-0.18%
$ 2.88 million $ 288,370
Oct 30, 5 AM $ 0.0401
-0.18%
$ 2.88 million $ 288,370
Oct 30, 4 AM $ 0.0402
-0.14%
$ 2.89 million $ 288,598
Oct 30, 4 AM $ 0.0402
-0.14%
$ 2.89 million $ 288,598
Oct 30, 3 AM $ 0.0402
+0.82%
$ 2.89 million $ 283,851
Oct 30, 3 AM $ 0.0402
+0.82%
$ 2.89 million $ 283,851
Oct 30, 2 AM $ 0.0399
+0.95%
$ 2.87 million $ 290,145
Oct 30, 2 AM $ 0.0399
+0.95%
$ 2.87 million $ 290,145
Oct 30, 1 AM $ 0.0392
-1.36%
$ 2.82 million $ 285,576