Dynex Historical Data

DNX Page 90
Download
Date Close Price change Market cap Trading volume
Oct 26, 9 PM $ 0.0362
-2.87%
$ 2.61 million $ 171,100
Oct 26, 8 PM $ 0.0373
+0.87%
$ 2.68 million $ 169,827
Oct 26, 7 PM $ 0.037
-1.87%
$ 2.66 million $ 170,426
Oct 26, 6 PM $ 0.0377
+0.22%
$ 2.71 million $ 77,661
Oct 26, 5 PM $ 0.0376
+0.12%
$ 2.71 million $ 77,587
Oct 26, 4 PM $ 0.0375
+0.47%
$ 2.7 million $ 80,978
Oct 26, 3 PM $ 0.0373
-1.73%
$ 2.69 million $ 173,072
Oct 26, 2 PM $ 0.038
-0.41%
$ 2.73 million $ 172,586
Oct 26, 1 PM $ 0.0381
+1.94%
$ 2.75 million $ 167,175
Oct 26, 12 PM $ 0.0373
+0.97%
$ 2.69 million $ 166,397
Oct 26, 11 AM $ 0.037
+0.14%
$ 2.66 million $ 166,194
Oct 26, 10 AM $ 0.0369
+1.46%
$ 2.66 million $ 165,219
Oct 26, 9 AM $ 0.0364
+2.10%
$ 2.62 million $ 164,134
Oct 26, 8 AM $ 0.0356
-1.11%
$ 2.56 million $ 160,683
Oct 26, 7 AM $ 0.036
-0.13%
$ 2.59 million $ 165,425
Oct 26, 6 AM $ 0.0361
+1.02%
$ 2.6 million $ 166,876
Oct 26, 5 AM $ 0.0357
+0.54%
$ 2.57 million $ 172,483
Oct 26, 4 AM $ 0.0355
+0.40%
$ 2.55 million $ 180,268
Oct 26, 3 AM $ 0.0353
-0.45%
$ 2.54 million $ 180,931
Oct 26, 2 AM $ 0.0355
-0.37%
$ 2.56 million $ 180,774
Oct 26, 1 AM $ 0.0357
+0.47%
$ 2.57 million $ 180,530
Oct 26, 12 AM $ 0.0356
-0.20%
$ 2.56 million $ 179,631
Oct 25, 11 PM $ 0.0356
+0.00%
$ 2.57 million $ 177,757
Oct 25, 10 PM $ 0.0356
+0.60%
$ 2.57 million $ 177,241
Oct 25, 9 PM $ 0.0354
+0.16%
$ 2.55 million $ 175,817
Oct 25, 8 PM $ 0.0354
-1.64%
$ 2.55 million $ 175,821
Oct 25, 7 PM $ 0.036
+0.14%
$ 2.59 million $ 230,660
Oct 25, 6 PM $ 0.0358
-1.92%
$ 2.58 million $ 225,071
Oct 25, 5 PM $ 0.0365
-1.60%
$ 2.63 million $ 224,147
Oct 25, 4 PM $ 0.0371
-5.78%
$ 2.67 million $ 220,300
Oct 25, 3 PM $ 0.0394
-1.53%
$ 2.83 million $ 218,337
Oct 25, 2 PM $ 0.04
+0.17%
$ 2.88 million $ 216,754
Oct 25, 1 PM $ 0.0399
-1.21%
$ 2.87 million $ 216,414
Oct 25, 12 PM $ 0.0404
+0.12%
$ 2.9 million $ 221,545
Oct 25, 11 AM $ 0.0403
+0.20%
$ 2.9 million $ 223,710
Oct 25, 10 AM $ 0.0402
+0.02%
$ 2.9 million $ 224,537
Oct 25, 9 AM $ 0.0402
-0.14%
$ 2.9 million $ 226,026
Oct 25, 8 AM $ 0.0403
+0.84%
$ 2.9 million $ 230,233
Oct 25, 7 AM $ 0.0399
-1.65%
$ 2.88 million $ 224,649
Oct 25, 6 AM $ 0.0407
-0.61%
$ 2.93 million $ 221,755
Oct 25, 5 AM $ 0.041
+1.19%
$ 2.95 million $ 212,115
Oct 25, 4 AM $ 0.0405
-0.58%
$ 2.91 million $ 200,915
Oct 25, 3 AM $ 0.0407
-0.61%
$ 2.93 million $ 201,199
Oct 25, 2 AM $ 0.041
+1.48%
$ 2.95 million $ 200,656
Oct 25, 1 AM $ 0.0404
-0.51%
$ 2.91 million $ 199,038
Oct 25, 12 AM $ 0.0406
-0.26%
$ 2.92 million $ 194,023
Oct 24, 11 PM $ 0.0407
-0.25%
$ 2.93 million $ 195,422
Oct 24, 10 PM $ 0.0408
+0.28%
$ 2.94 million $ 195,008
Oct 24, 9 PM $ 0.0407
-0.57%
$ 2.93 million $ 195,460
Oct 24, 8 PM $ 0.0409
+0.03%
$ 2.95 million $ 193,209