Dynex Historical Data

DNX Page 89
Download
Date Close Price change Market cap Trading volume
Feb 5, 7 AM $ 0.0332
-0.18%
$ 2.39 million $ 201,370
Feb 5, 6 AM $ 0.0333
-2.79%
$ 2.4 million $ 201,897
Feb 5, 5 AM $ 0.0343
-0.67%
$ 2.47 million $ 200,838
Feb 5, 4 AM $ 0.0345
-0.96%
$ 2.48 million $ 200,923
Feb 5, 3 AM $ 0.0348
-1.54%
$ 2.5 million $ 197,769
Feb 5, 2 AM $ 0.0353
+2.66%
$ 2.54 million $ 217,555
Feb 5, 1 AM $ 0.0344
+1.50%
$ 2.47 million $ 210,488
Feb 5, 12 AM $ 0.0339
-3.45%
$ 2.44 million $ 206,739
Feb 4, 11 PM $ 0.0351
+5.43%
$ 2.52 million $ 204,422
Feb 4, 10 PM $ 0.0333
+0.05%
$ 2.4 million $ 201,828
Feb 4, 9 PM $ 0.0333
+1.37%
$ 2.4 million $ 197,242
Feb 4, 8 PM $ 0.0328
+2.17%
$ 2.36 million $ 194,726
Feb 4, 7 PM $ 0.0321
-1.83%
$ 2.31 million $ 190,796
Feb 4, 6 PM $ 0.0327
+1.70%
$ 2.36 million $ 193,600
Feb 4, 5 PM $ 0.0322
-3.11%
$ 2.32 million $ 186,935
Feb 4, 4 PM $ 0.0332
+4.16%
$ 2.39 million $ 192,938
Feb 4, 3 PM $ 0.0319
-2.61%
$ 2.3 million $ 187,758
Feb 4, 2 PM $ 0.0327
+0.04%
$ 2.35 million $ 185,780
Feb 4, 1 PM $ 0.0328
+1.71%
$ 2.36 million $ 193,607
Feb 4, 12 PM $ 0.0322
-1.29%
$ 2.32 million $ 189,410
Feb 4, 11 AM $ 0.0326
-0.05%
$ 2.35 million $ 191,761
Feb 4, 10 AM $ 0.0326
-0.93%
$ 2.35 million $ 189,219
Feb 4, 9 AM $ 0.0329
+0.38%
$ 2.38 million $ 186,678
Feb 4, 8 AM $ 0.0328
+0.79%
$ 2.36 million $ 185,732
Feb 4, 7 AM $ 0.0326
-1.30%
$ 2.34 million $ 185,466
Feb 4, 6 AM $ 0.033
-1.44%
$ 2.38 million $ 183,084
Feb 4, 5 AM $ 0.0335
-0.58%
$ 2.4 million $ 180,200
Feb 4, 4 AM $ 0.0337
-0.19%
$ 2.42 million $ 180,044
Feb 4, 3 AM $ 0.0337
-0.34%
$ 2.43 million $ 180,211
Feb 4, 2 AM $ 0.0338
-0.45%
$ 2.44 million $ 169,222
Feb 4, 1 AM $ 0.034
+0.65%
$ 2.45 million $ 210,600
Feb 4, 12 AM $ 0.0338
-0.43%
$ 2.43 million $ 210,709
Feb 3, 11 PM $ 0.0339
-1.36%
$ 2.44 million $ 210,910
Feb 3, 10 PM $ 0.0344
+0.96%
$ 2.48 million $ 205,994
Feb 3, 9 PM $ 0.034
-0.44%
$ 2.45 million $ 212,527
Feb 3, 8 PM $ 0.0342
+0.28%
$ 2.46 million $ 214,005
Feb 3, 7 PM $ 0.0341
+1.52%
$ 2.45 million $ 208,914
Feb 3, 6 PM $ 0.0336
-2.26%
$ 2.42 million $ 202,773
Feb 3, 5 PM $ 0.0344
-1.32%
$ 2.47 million $ 185,516
Feb 3, 4 PM $ 0.0348
-0.22%
$ 2.51 million $ 168,430
Feb 3, 3 PM $ 0.0349
-2.02%
$ 2.51 million $ 163,649
Feb 3, 2 PM $ 0.0357
-0.45%
$ 2.57 million $ 145,560
Feb 3, 1 PM $ 0.0358
-0.78%
$ 2.58 million $ 135,281
Feb 3, 12 PM $ 0.0361
-0.05%
$ 2.6 million $ 134,939
Feb 3, 11 AM $ 0.0361
-0.67%
$ 2.6 million $ 132,490
Feb 3, 10 AM $ 0.0364
+0.01%
$ 2.61 million $ 134,581
Feb 3, 9 AM $ 0.0364
-0.55%
$ 2.62 million $ 152,417
Feb 3, 8 AM $ 0.0366
-0.44%
$ 2.64 million $ 155,896
Feb 3, 7 AM $ 0.0368
-0.10%
$ 2.65 million $ 158,377
Feb 3, 6 AM $ 0.0368
+0.47%
$ 2.65 million $ 159,992