Dynex Historical Data

DNX Page 88
Download
Date Close Price change Market cap Trading volume
Feb 7, 8 AM $ 0.0307
-2.27%
$ 2.21 million $ 162,965
Feb 7, 7 AM $ 0.0314
+1.52%
$ 2.26 million $ 163,347
Feb 7, 6 AM $ 0.0309
-1.80%
$ 2.23 million $ 157,507
Feb 7, 5 AM $ 0.0315
-2.77%
$ 2.27 million $ 154,774
Feb 7, 4 AM $ 0.0324
-0.49%
$ 2.33 million $ 157,528
Feb 7, 3 AM $ 0.0326
-1.46%
$ 2.34 million $ 155,292
Feb 7, 2 AM $ 0.0331
+1.90%
$ 2.38 million $ 167,560
Feb 7, 1 AM $ 0.0325
-1.62%
$ 2.34 million $ 164,266
Feb 7, 12 AM $ 0.033
-1.11%
$ 2.38 million $ 166,031
Feb 6, 11 PM $ 0.0334
-0.60%
$ 2.4 million $ 168,945
Feb 6, 10 PM $ 0.0336
+0.44%
$ 2.42 million $ 167,791
Feb 6, 9 PM $ 0.0335
+5.03%
$ 2.41 million $ 176,016
Feb 6, 8 PM $ 0.0319
+5.05%
$ 2.29 million $ 164,264
Feb 6, 7 PM $ 0.0303
+0.05%
$ 2.18 million $ 188,979
Feb 6, 6 PM $ 0.0303
-1.44%
$ 2.18 million $ 192,138
Feb 6, 5 PM $ 0.0308
+0.81%
$ 2.21 million $ 190,380
Feb 6, 4 PM $ 0.0305
+2.83%
$ 2.21 million $ 191,106
Feb 6, 3 PM $ 0.0297
+0.74%
$ 2.13 million $ 183,225
Feb 6, 2 PM $ 0.0295
+0.50%
$ 2.12 million $ 197,165
Feb 6, 1 PM $ 0.0293
+0.99%
$ 2.11 million $ 197,444
Feb 6, 12 PM $ 0.0291
+0.00%
$ 2.09 million $ 196,692
Feb 6, 11 AM $ 0.0291
-0.25%
$ 2.09 million $ 197,258
Feb 6, 10 AM $ 0.0291
+0.49%
$ 2.1 million $ 199,872
Feb 6, 9 AM $ 0.029
+0.11%
$ 2.09 million $ 200,037
Feb 6, 8 AM $ 0.0289
-0.63%
$ 2.08 million $ 199,521
Feb 6, 7 AM $ 0.0291
+0.64%
$ 2.1 million $ 199,054
Feb 6, 6 AM $ 0.029
-0.99%
$ 2.09 million $ 198,026
Feb 6, 5 AM $ 0.0292
-0.62%
$ 2.1 million $ 199,113
Feb 6, 4 AM $ 0.0294
-2.38%
$ 2.12 million $ 194,595
Feb 6, 3 AM $ 0.0301
+0.20%
$ 2.17 million $ 235,889
Feb 6, 2 AM $ 0.0301
+0.60%
$ 2.16 million $ 232,937
Feb 6, 1 AM $ 0.0299
+0.94%
$ 2.15 million $ 236,310
Feb 6, 12 AM $ 0.0296
+0.53%
$ 2.13 million $ 235,594
Feb 5, 11 PM $ 0.0294
+1.21%
$ 2.12 million $ 232,771
Feb 5, 10 PM $ 0.0291
-7.44%
$ 2.09 million $ 238,118
Feb 5, 9 PM $ 0.0315
+1.24%
$ 2.27 million $ 228,602
Feb 5, 8 PM $ 0.0311
+3.30%
$ 2.24 million $ 226,279
Feb 5, 7 PM $ 0.0301
+3.87%
$ 2.17 million $ 202,836
Feb 5, 6 PM $ 0.029
-2.06%
$ 2.09 million $ 187,873
Feb 5, 5 PM $ 0.0296
-2.07%
$ 2.13 million $ 204,659
Feb 5, 4 PM $ 0.03
-1.81%
$ 2.16 million $ 203,098
Feb 5, 3 PM $ 0.0305
-5.43%
$ 2.2 million $ 199,966
Feb 5, 2 PM $ 0.0323
+1.36%
$ 2.33 million $ 203,570
Feb 5, 1 PM $ 0.0319
-1.25%
$ 2.29 million $ 202,246
Feb 5, 12 PM $ 0.0323
-0.84%
$ 2.32 million $ 203,703
Feb 5, 11 AM $ 0.0325
-1.46%
$ 2.34 million $ 202,908
Feb 5, 10 AM $ 0.033
+0.04%
$ 2.38 million $ 201,826
Feb 5, 9 AM $ 0.033
+0.17%
$ 2.38 million $ 203,496
Feb 5, 8 AM $ 0.0329
-0.85%
$ 2.37 million $ 201,888
Feb 5, 7 AM $ 0.0332
-0.18%
$ 2.39 million $ 201,370