Dynex Historical Data

DNX Page 91
Download
Date Close Price change Market cap Trading volume
Oct 24, 8 PM $ 0.0409
+0.03%
$ 2.95 million $ 193,209
Oct 24, 7 PM $ 0.0409
-0.55%
$ 2.95 million $ 183,438
Oct 24, 6 PM $ 0.0412
+2.35%
$ 2.96 million $ 180,963
Oct 24, 5 PM $ 0.0402
-0.29%
$ 2.89 million $ 178,471
Oct 24, 4 PM $ 0.0403
+0.12%
$ 2.9 million $ 166,803
Oct 24, 3 PM $ 0.0403
+0.30%
$ 2.9 million $ 167,436
Oct 24, 2 PM $ 0.0402
-1.57%
$ 2.89 million $ 168,038
Oct 24, 1 PM $ 0.0408
+0.89%
$ 2.94 million $ 168,850
Oct 24, 12 PM $ 0.0404
+0.97%
$ 2.91 million $ 170,506
Oct 24, 11 AM $ 0.0401
-1.90%
$ 2.88 million $ 169,639
Oct 24, 10 AM $ 0.0408
-0.10%
$ 2.94 million $ 168,320
Oct 24, 9 AM $ 0.0409
+0.51%
$ 2.94 million $ 170,813
Oct 24, 8 AM $ 0.0407
+0.45%
$ 2.93 million $ 168,400
Oct 24, 7 AM $ 0.0405
-0.22%
$ 2.91 million $ 181,685
Oct 24, 6 AM $ 0.0406
-0.46%
$ 2.92 million $ 191,836
Oct 24, 5 AM $ 0.0408
+0.39%
$ 2.93 million $ 193,014
Oct 24, 4 AM $ 0.0406
+0.06%
$ 2.93 million $ 194,051
Oct 24, 3 AM $ 0.0406
-0.22%
$ 2.92 million $ 192,844
Oct 24, 2 AM $ 0.0407
-0.30%
$ 2.93 million $ 192,480
Oct 24, 1 AM $ 0.0408
-0.02%
$ 2.94 million $ 189,931
Oct 24, 12 AM $ 0.0408
+0.06%
$ 2.94 million $ 194,073
Oct 23, 11 PM $ 0.0408
-0.09%
$ 2.94 million $ 196,939
Oct 23, 10 PM $ 0.0408
+0.76%
$ 2.94 million $ 201,740
Oct 23, 9 PM $ 0.0405
-0.03%
$ 2.92 million $ 214,743
Oct 23, 8 PM $ 0.0405
-0.11%
$ 2.92 million $ 242,369
Oct 23, 7 PM $ 0.0406
+1.70%
$ 2.92 million $ 261,920
Oct 23, 6 PM $ 0.0399
+2.08%
$ 2.87 million $ 279,328
Oct 23, 5 PM $ 0.0391
+0.94%
$ 2.81 million $ 280,250
Oct 23, 4 PM $ 0.0387
+0.23%
$ 2.79 million $ 280,132
Oct 23, 3 PM $ 0.0386
+1.17%
$ 2.78 million $ 283,774
Oct 23, 2 PM $ 0.0382
+0.32%
$ 2.75 million $ 283,671
Oct 23, 1 PM $ 0.038
-1.98%
$ 2.73 million $ 286,884
Oct 23, 12 PM $ 0.0388
-0.74%
$ 2.79 million $ 279,529
Oct 23, 11 AM $ 0.0391
+0.28%
$ 2.8 million $ 291,384
Oct 23, 10 AM $ 0.039
+0.85%
$ 2.8 million $ 291,795
Oct 23, 9 AM $ 0.0386
+0.55%
$ 2.78 million $ 288,710
Oct 23, 8 AM $ 0.0384
+3.11%
$ 2.77 million $ 287,348
Oct 23, 7 AM $ 0.0373
+3.25%
$ 2.68 million $ 274,242
Oct 23, 6 AM $ 0.0361
+1.67%
$ 2.6 million $ 263,079
Oct 23, 5 AM $ 0.0355
+0.23%
$ 2.56 million $ 260,469
Oct 23, 4 AM $ 0.0354
-0.18%
$ 2.56 million $ 255,398
Oct 23, 3 AM $ 0.0355
-0.65%
$ 2.55 million $ 254,479
Oct 23, 2 AM $ 0.0357
-0.46%
$ 2.57 million $ 259,495
Oct 23, 1 AM $ 0.0359
-0.21%
$ 2.58 million $ 267,386
Oct 23, 12 AM $ 0.036
-0.06%
$ 2.59 million $ 263,914
Oct 22, 11 PM $ 0.0362
+1.15%
$ 2.6 million $ 260,781
Oct 22, 10 PM $ 0.0357
-1.73%
$ 2.57 million $ 255,283
Oct 22, 9 PM $ 0.0363
-0.88%
$ 2.62 million $ 245,166
Oct 22, 8 PM $ 0.0367
-3.02%
$ 2.64 million $ 217,584
Oct 22, 7 PM $ 0.0378
-5.27%
$ 2.72 million $ 196,687