Dynex Historical Data

DNX Page 89
Download
Date Close Price change Market cap Trading volume
Oct 28, 11 PM $ 0.0386
-0.21%
$ 2.78 million $ 264,931
Oct 28, 10 PM $ 0.0387
+0.21%
$ 2.78 million $ 267,802
Oct 28, 9 PM $ 0.0386
+1.72%
$ 2.78 million $ 278,634
Oct 28, 8 PM $ 0.0379
-2.65%
$ 2.73 million $ 273,106
Oct 28, 7 PM $ 0.039
-2.42%
$ 2.81 million $ 268,093
Oct 28, 6 PM $ 0.0399
+0.85%
$ 2.87 million $ 269,361
Oct 28, 5 PM $ 0.0396
-0.35%
$ 2.85 million $ 272,119
Oct 28, 4 PM $ 0.0397
+2.12%
$ 2.86 million $ 271,126
Oct 28, 3 PM $ 0.039
+0.12%
$ 2.81 million $ 264,488
Oct 28, 2 PM $ 0.0389
+2.48%
$ 2.8 million $ 265,759
Oct 28, 1 PM $ 0.038
-0.36%
$ 2.73 million $ 253,649
Oct 28, 12 PM $ 0.0381
+0.88%
$ 2.74 million $ 256,556
Oct 28, 11 AM $ 0.0378
+0.29%
$ 2.72 million $ 256,211
Oct 28, 10 AM $ 0.0377
-0.33%
$ 2.71 million $ 187,794
Oct 28, 9 AM $ 0.0378
-0.52%
$ 2.72 million $ 190,000
Oct 28, 8 AM $ 0.038
+3.21%
$ 2.74 million $ 190,333
Oct 28, 7 AM $ 0.0368
-0.73%
$ 2.65 million $ 189,928
Oct 28, 6 AM $ 0.0371
-0.69%
$ 2.67 million $ 189,213
Oct 28, 5 AM $ 0.0374
-1.11%
$ 2.69 million $ 189,068
Oct 28, 4 AM $ 0.0378
+0.77%
$ 2.72 million $ 190,319
Oct 28, 3 AM $ 0.0375
+1.19%
$ 2.7 million $ 182,118
Oct 28, 2 AM $ 0.0371
-1.48%
$ 2.67 million $ 183,338
Oct 28, 1 AM $ 0.0376
+0.18%
$ 2.71 million $ 183,608
Oct 28, 12 AM $ 0.0376
+0.21%
$ 2.7 million $ 182,876
Oct 27, 11 PM $ 0.0375
-1.23%
$ 2.69 million $ 181,671
Oct 27, 10 PM $ 0.038
+0.63%
$ 2.73 million $ 180,226
Oct 27, 9 PM $ 0.0377
+0.63%
$ 2.72 million $ 180,268
Oct 27, 8 PM $ 0.0375
-2.73%
$ 2.7 million $ 180,472
Oct 27, 7 PM $ 0.0385
-0.19%
$ 2.77 million $ 179,212
Oct 27, 6 PM $ 0.0387
+5.89%
$ 2.78 million $ 178,097
Oct 27, 5 PM $ 0.0365
+0.43%
$ 2.63 million $ 176,395
Oct 27, 4 PM $ 0.0364
+0.48%
$ 2.62 million $ 174,664
Oct 27, 3 PM $ 0.0361
-1.52%
$ 2.6 million $ 174,765
Oct 27, 2 PM $ 0.0365
-0.60%
$ 2.63 million $ 172,573
Oct 27, 1 PM $ 0.0368
-1.58%
$ 2.65 million $ 178,487
Oct 27, 12 PM $ 0.0375
+1.20%
$ 2.7 million $ 176,934
Oct 27, 11 AM $ 0.0373
+0.82%
$ 2.68 million $ 176,905
Oct 27, 10 AM $ 0.037
+1.26%
$ 2.66 million $ 175,928
Oct 27, 9 AM $ 0.0366
-0.68%
$ 2.63 million $ 174,081
Oct 27, 8 AM $ 0.0369
-0.55%
$ 2.66 million $ 175,311
Oct 27, 7 AM $ 0.0372
-0.65%
$ 2.68 million $ 176,416
Oct 27, 6 AM $ 0.0374
+1.29%
$ 2.69 million $ 176,540
Oct 27, 5 AM $ 0.0369
+1.47%
$ 2.66 million $ 176,227
Oct 27, 4 AM $ 0.0366
-1.30%
$ 2.63 million $ 174,571
Oct 27, 3 AM $ 0.0369
+0.40%
$ 2.66 million $ 173,545
Oct 27, 2 AM $ 0.0368
+0.93%
$ 2.65 million $ 171,187
Oct 27, 1 AM $ 0.0365
+0.05%
$ 2.63 million $ 170,720
Oct 27, 12 AM $ 0.0367
-0.55%
$ 2.64 million $ 171,525
Oct 26, 11 PM $ 0.0368
+1.42%
$ 2.65 million $ 169,750
Oct 26, 10 PM $ 0.0363
+0.29%
$ 2.61 million $ 170,519