Dynex Historical Data

DNX Page 9
Download
Date Close Price change Market cap Trading volume
Jul 18, 3 PM $ 0.008
+0.55%
$ 575,847 $ 20,167
Jul 18, 2 PM $ 0.00796
-0.55%
$ 572,688 $ 20,503
Jul 18, 1 PM $ 0.008
-0.01%
$ 575,847 $ 20,243
Jul 18, 12 PM $ 0.008
-0.88%
$ 575,919 $ 19,473
Jul 18, 11 AM $ 0.00807
-7.04%
$ 581,046 $ 19,417
Jul 18, 10 AM $ 0.00868
+0.00%
$ 625,082 $ 15,242
Jul 18, 9 AM $ 0.00881
+0.57%
$ 634,368 $ 15,176
Jul 18, 8 AM $ 0.00876
-0.15%
$ 630,786 $ 16,229
Jul 18, 7 AM $ 0.00878
-1.55%
$ 631,745 $ 19,075
Jul 18, 6 AM $ 0.00891
-0.95%
$ 641,683 $ 18,905
Jul 18, 5 AM $ 0.009
+0.00%
$ 647,828 $ 17,763
Jul 18, 4 AM $ 0.009
+1.68%
$ 647,828 $ 17,858
Jul 18, 3 AM $ 0.00885
-1.82%
$ 637,103 $ 17,463
Jul 18, 2 AM $ 0.00902
-0.16%
$ 648,910 $ 17,467
Jul 18, 1 AM $ 0.00903
+3.99%
$ 649,922 $ 15,664
Jul 18, 12 AM $ 0.00868
+0.00%
$ 625,010 $ 13,661
Jul 17, 11 PM $ 0.00868
-3.51%
$ 625,010 $ 13,829
Jul 17, 10 PM $ 0.009
+3.64%
$ 647,756 $ 13,843
Jul 17, 9 PM $ 0.00868
-3.51%
$ 625,010 $ 14,274
Jul 17, 8 PM $ 0.009
+1.02%
$ 647,756 $ 14,378
Jul 17, 7 PM $ 0.00891
+1.30%
$ 641,188 $ 14,290
Jul 17, 6 PM $ 0.00879
+1.67%
$ 632,964 $ 12,602
Jul 17, 5 PM $ 0.00865
-0.15%
$ 622,550 $ 11,039
Jul 17, 4 PM $ 0.00866
-0.42%
$ 623,508 $ 13,070
Jul 17, 3 PM $ 0.0087
+4.82%
$ 626,162 $ 10,520
Jul 17, 2 PM $ 0.0083
+0.86%
$ 597,370 $ 13,471
Jul 17, 1 PM $ 0.00823
-0.13%
$ 592,762 $ 14,200
Jul 17, 12 PM $ 0.00825
-5.01%
$ 593,555 $ 14,232
Jul 17, 11 AM $ 0.00868
+0.21%
$ 624,878 $ 14,721
Jul 17, 10 AM $ 0.00866
+1.66%
$ 623,571 $ 15,912
Jul 17, 9 AM $ 0.00852
+3.91%
$ 613,387 $ 15,912
Jul 17, 8 AM $ 0.0082
-0.90%
$ 590,310 $ 15,063
Jul 17, 7 AM $ 0.00827
-1.91%
$ 595,642 $ 6,653
Jul 17, 6 AM $ 0.00844
+1.21%
$ 607,231 $ 12,990
Jul 17, 5 AM $ 0.00834
+1.35%
$ 599,976 $ 14,003
Jul 17, 4 AM $ 0.00822
-2.21%
$ 591,971 $ 21,999
Jul 17, 3 AM $ 0.00841
+2.37%
$ 605,359 $ 22,606
Jul 17, 2 AM $ 0.00822
-1.19%
$ 591,323 $ 23,157
Jul 17, 1 AM $ 0.00831
-2.35%
$ 598,452 $ 23,379
Jul 17, 12 AM $ 0.00851
+2.80%
$ 612,845 $ 23,328
Jul 16, 11 PM $ 0.00828
+0.27%
$ 596,174 $ 23,203
Jul 16, 10 PM $ 0.00826
-0.70%
$ 594,572 $ 23,261
Jul 16, 9 PM $ 0.00832
-2.03%
$ 598,737 $ 23,628
Jul 16, 8 PM $ 0.00849
+1.07%
$ 611,118 $ 23,442
Jul 16, 7 PM $ 0.0084
+0.00%
$ 604,640 $ 24,424
Jul 16, 6 PM $ 0.0084
+1.65%
$ 604,640 $ 25,169
Jul 16, 5 PM $ 0.00801
-0.39%
$ 576,751 $ 25,907
Jul 16, 4 PM $ 0.00804
+0.21%
$ 579,009 $ 25,214
Jul 16, 3 PM $ 0.00803
+5.62%
$ 577,811 $ 25,488
Jul 16, 2 PM $ 0.0076
+4.78%
$ 547,055 $ 17,522