Dynex Historical Data

DNX Page 9
Download
Date Close Price change Market cap Trading volume
May 26, 10 PM $ 0.0138
-0.05%
$ 993,598 $ 11,571
May 26, 9 PM $ 0.0138
+1.25%
$ 994,064 $ 11,624
May 26, 8 PM $ 0.0136
-1.40%
$ 981,800 $ 12,005
May 26, 7 PM $ 0.0138
+0.08%
$ 995,762 $ 13,980
May 26, 6 PM $ 0.0138
-0.98%
$ 994,973 $ 13,886
May 26, 5 PM $ 0.014
-1.19%
$ 1 million $ 16,733
May 26, 4 PM $ 0.0141
+0.01%
$ 1.02 million $ 16,572
May 26, 3 PM $ 0.0141
-0.28%
$ 1.02 million $ 17,783
May 26, 2 PM $ 0.0142
-0.46%
$ 1.02 million $ 18,166
May 26, 1 PM $ 0.0142
+0.21%
$ 1.02 million $ 17,844
May 26, 12 PM $ 0.0142
+0.07%
$ 1.02 million $ 17,651
May 26, 11 AM $ 0.0142
-0.07%
$ 1.02 million $ 17,825
May 26, 10 AM $ 0.0142
+0.08%
$ 1.02 million $ 18,605
May 26, 9 AM $ 0.0142
-0.05%
$ 1.02 million $ 18,853
May 26, 8 AM $ 0.0142
+0.07%
$ 1.02 million $ 16,329
May 26, 7 AM $ 0.0142
-0.24%
$ 1.02 million $ 16,616
May 26, 6 AM $ 0.0142
-0.01%
$ 1.02 million $ 19,429
May 26, 5 AM $ 0.0142
+0.56%
$ 1.02 million $ 19,793
May 26, 4 AM $ 0.0141
-0.11%
$ 1.02 million $ 20,249
May 26, 3 AM $ 0.0142
+0.28%
$ 1.02 million $ 20,369
May 26, 2 AM $ 0.0141
-0.01%
$ 1.02 million $ 20,362
May 26, 1 AM $ 0.0141
+0.58%
$ 1.02 million $ 20,427
May 26, 12 AM $ 0.014
-0.29%
$ 1.01 million $ 20,233
May 25, 11 PM $ 0.0141
-0.19%
$ 1.01 million $ 20,975
May 25, 10 PM $ 0.0141
-0.44%
$ 1.02 million $ 22,351
May 25, 9 PM $ 0.0142
+0.53%
$ 1.02 million $ 23,426
May 25, 8 PM $ 0.0141
-0.58%
$ 1.01 million $ 22,020
May 25, 7 PM $ 0.0142
-0.01%
$ 1.02 million $ 20,457
May 25, 6 PM $ 0.0142
-0.97%
$ 1.02 million $ 22,689
May 25, 5 PM $ 0.0143
-0.99%
$ 1.03 million $ 24,959
May 25, 4 PM $ 0.0145
+0.83%
$ 1.04 million $ 25,272
May 25, 3 PM $ 0.0143
+1.02%
$ 1.03 million $ 23,876
May 25, 2 PM $ 0.0142
+0.13%
$ 1.02 million $ 22,743
May 25, 1 PM $ 0.0142
+0.03%
$ 1.02 million $ 23,131
May 25, 12 PM $ 0.0142
-0.02%
$ 1.02 million $ 23,939
May 25, 11 AM $ 0.0142
-0.24%
$ 1.02 million $ 23,738
May 25, 10 AM $ 0.0142
+0.17%
$ 1.02 million $ 22,971
May 25, 9 AM $ 0.0142
+0.54%
$ 1.02 million $ 22,873
May 25, 8 AM $ 0.0141
-0.49%
$ 1.02 million $ 22,724
May 25, 7 AM $ 0.0142
-0.81%
$ 1.02 million $ 22,169
May 25, 6 AM $ 0.0143
+1.35%
$ 1.03 million $ 22,088
May 25, 5 AM $ 0.0141
-0.46%
$ 1.02 million $ 21,739
May 25, 4 AM $ 0.0142
-0.55%
$ 1.02 million $ 21,138
May 25, 3 AM $ 0.0143
+0.21%
$ 1.03 million $ 21,018
May 25, 2 AM $ 0.0143
+0.29%
$ 1.03 million $ 21,632
May 25, 1 AM $ 0.0142
-0.22%
$ 1.02 million $ 21,550
May 25, 12 AM $ 0.0142
-0.28%
$ 1.03 million $ 21,508
May 24, 11 PM $ 0.0143
-0.80%
$ 1.03 million $ 20,847
May 24, 10 PM $ 0.0144
+0.04%
$ 1.04 million $ 19,368
May 24, 9 PM $ 0.0144
-1.42%
$ 1.04 million $ 18,086