Dynex Historical Data

DNX Page 92
Download
Date Close Price change Market cap Trading volume
Oct 22, 7 PM $ 0.0378
-5.27%
$ 2.72 million $ 196,687
Oct 22, 6 PM $ 0.0399
-0.36%
$ 2.88 million $ 174,964
Oct 22, 5 PM $ 0.04
-0.73%
$ 2.88 million $ 168,719
Oct 22, 4 PM $ 0.0403
+1.43%
$ 2.9 million $ 171,759
Oct 22, 3 PM $ 0.0398
+0.03%
$ 2.86 million $ 168,853
Oct 22, 2 PM $ 0.0397
-1.07%
$ 2.85 million $ 172,845
Oct 22, 1 PM $ 0.0401
-0.35%
$ 2.88 million $ 167,864
Oct 22, 12 PM $ 0.0402
+4.62%
$ 2.89 million $ 168,541
Oct 22, 11 AM $ 0.0384
-2.96%
$ 2.76 million $ 162,831
Oct 22, 10 AM $ 0.0396
-0.64%
$ 2.85 million $ 166,511
Oct 22, 9 AM $ 0.0398
-0.50%
$ 2.87 million $ 165,368
Oct 22, 8 AM $ 0.04
-0.55%
$ 2.88 million $ 173,336
Oct 22, 7 AM $ 0.0402
+0.08%
$ 2.9 million $ 171,248
Oct 22, 6 AM $ 0.0402
-0.37%
$ 2.89 million $ 170,445
Oct 22, 5 AM $ 0.0404
-0.84%
$ 2.91 million $ 175,209
Oct 22, 4 AM $ 0.0407
+1.48%
$ 2.93 million $ 175,813
Oct 22, 3 AM $ 0.0401
+0.00%
$ 2.89 million $ 179,802
Oct 22, 2 AM $ 0.0401
+0.46%
$ 2.89 million $ 176,769
Oct 22, 1 AM $ 0.0399
+0.15%
$ 2.87 million $ 168,794
Oct 22, 12 AM $ 0.0399
-0.33%
$ 2.87 million $ 168,911
Oct 21, 11 PM $ 0.04
-0.75%
$ 2.88 million $ 166,908
Oct 21, 10 PM $ 0.0403
-0.67%
$ 2.9 million $ 169,102
Oct 21, 9 PM $ 0.0406
-0.25%
$ 2.92 million $ 168,678
Oct 21, 8 PM $ 0.0407
+0.00%
$ 2.93 million $ 171,757
Oct 21, 7 PM $ 0.0407
-0.45%
$ 2.93 million $ 171,601
Oct 21, 6 PM $ 0.0409
+1.69%
$ 2.94 million $ 173,447
Oct 21, 5 PM $ 0.0402
-0.88%
$ 2.89 million $ 171,697
Oct 21, 4 PM $ 0.0405
-0.03%
$ 2.92 million $ 170,356
Oct 21, 3 PM $ 0.0406
-0.32%
$ 2.92 million $ 169,518
Oct 21, 2 PM $ 0.0407
+1.00%
$ 2.93 million $ 162,182
Oct 21, 1 PM $ 0.0403
+0.47%
$ 2.9 million $ 160,005
Oct 21, 12 PM $ 0.0401
+1.87%
$ 2.89 million $ 158,732
Oct 21, 11 AM $ 0.0392
-1.88%
$ 2.84 million $ 150,791
Oct 21, 10 AM $ 0.0399
+1.56%
$ 2.87 million $ 143,842
Oct 21, 9 AM $ 0.0395
-0.45%
$ 2.84 million $ 144,882
Oct 21, 8 AM $ 0.0397
-0.81%
$ 2.85 million $ 137,455
Oct 21, 7 AM $ 0.04
+0.09%
$ 2.88 million $ 143,859
Oct 21, 6 AM $ 0.0399
-0.24%
$ 2.88 million $ 150,283
Oct 21, 5 AM $ 0.04
-0.42%
$ 2.88 million $ 154,653
Oct 21, 4 AM $ 0.0403
-0.85%
$ 2.9 million $ 155,392
Oct 21, 3 AM $ 0.0406
-0.24%
$ 2.92 million $ 152,295
Oct 21, 2 AM $ 0.0407
+0.83%
$ 2.93 million $ 150,300
Oct 21, 1 AM $ 0.0404
-0.41%
$ 2.91 million $ 152,493
Oct 21, 12 AM $ 0.0405
-0.66%
$ 2.92 million $ 152,166
Oct 20, 11 PM $ 0.0408
+0.48%
$ 2.94 million $ 150,576
Oct 20, 10 PM $ 0.0406
+0.56%
$ 2.92 million $ 148,147
Oct 20, 9 PM $ 0.0404
-0.77%
$ 2.91 million $ 144,847
Oct 20, 8 PM $ 0.0407
+0.21%
$ 2.93 million $ 142,866
Oct 20, 7 PM $ 0.0406
-0.02%
$ 2.92 million $ 143,955
Oct 20, 6 PM $ 0.0406
+0.83%
$ 2.92 million $ 141,725