Dynex Historical Data

DNX Page 93
Download
Date Close Price change Market cap Trading volume
Oct 20, 6 PM $ 0.0406
+0.83%
$ 2.92 million $ 141,725
Oct 20, 5 PM $ 0.0403
+1.27%
$ 2.9 million $ 138,164
Oct 20, 4 PM $ 0.0397
-1.51%
$ 2.86 million $ 151,255
Oct 20, 3 PM $ 0.0403
+0.53%
$ 2.9 million $ 126,538
Oct 20, 2 PM $ 0.0401
-0.52%
$ 2.89 million $ 165,450
Oct 20, 1 PM $ 0.0403
+0.26%
$ 2.9 million $ 168,127
Oct 20, 12 PM $ 0.0402
-0.81%
$ 2.89 million $ 169,831
Oct 20, 11 AM $ 0.0405
-0.47%
$ 2.92 million $ 172,290
Oct 20, 10 AM $ 0.0408
+1.72%
$ 2.93 million $ 172,350
Oct 20, 9 AM $ 0.04
+2.33%
$ 2.88 million $ 172,645
Oct 20, 8 AM $ 0.0391
-2.79%
$ 2.82 million $ 172,992
Oct 20, 7 AM $ 0.0403
+1.73%
$ 2.9 million $ 169,909
Oct 20, 6 AM $ 0.0396
-3.02%
$ 2.85 million $ 163,970
Oct 20, 5 AM $ 0.0408
+2.69%
$ 2.94 million $ 155,718
Oct 20, 4 AM $ 0.0397
+0.59%
$ 2.86 million $ 152,879
Oct 20, 3 AM $ 0.0395
-0.01%
$ 2.84 million $ 153,170
Oct 20, 2 AM $ 0.0395
-1.20%
$ 2.84 million $ 153,025
Oct 20, 1 AM $ 0.04
+0.27%
$ 2.88 million $ 148,373
Oct 20, 12 AM $ 0.0399
-0.76%
$ 2.87 million $ 147,634
Oct 19, 11 PM $ 0.0402
-0.27%
$ 2.89 million $ 147,657
Oct 19, 10 PM $ 0.0402
+0.93%
$ 2.89 million $ 148,048
Oct 19, 9 PM $ 0.0398
-0.83%
$ 2.87 million $ 147,344
Oct 19, 8 PM $ 0.0402
-1.18%
$ 2.89 million $ 147,173
Oct 19, 7 PM $ 0.0407
+0.63%
$ 2.93 million $ 158,778
Oct 19, 6 PM $ 0.0404
+0.23%
$ 2.91 million $ 160,701
Oct 19, 5 PM $ 0.0403
+0.30%
$ 2.89 million $ 162,312
Oct 19, 4 PM $ 0.0402
+0.15%
$ 2.89 million $ 144,894
Oct 19, 3 PM $ 0.0401
-0.26%
$ 2.89 million $ 144,880
Oct 19, 2 PM $ 0.0402
+0.39%
$ 2.9 million $ 142,704
Oct 19, 1 PM $ 0.0401
-0.43%
$ 2.88 million $ 152,016
Oct 19, 12 PM $ 0.0403
-0.90%
$ 2.9 million $ 151,265
Oct 19, 11 AM $ 0.0406
+0.49%
$ 2.92 million $ 148,723
Oct 19, 10 AM $ 0.0404
-0.69%
$ 2.91 million $ 144,664
Oct 19, 9 AM $ 0.0407
+0.72%
$ 2.93 million $ 143,641
Oct 19, 8 AM $ 0.0404
+0.46%
$ 2.91 million $ 142,937
Oct 19, 7 AM $ 0.0402
-0.10%
$ 2.9 million $ 136,955
Oct 19, 6 AM $ 0.0403
-1.38%
$ 2.9 million $ 135,181
Oct 19, 5 AM $ 0.0408
+0.51%
$ 2.94 million $ 135,877
Oct 19, 4 AM $ 0.0406
-0.86%
$ 2.92 million $ 136,624
Oct 19, 3 AM $ 0.041
+1.62%
$ 2.95 million $ 142,525
Oct 19, 2 AM $ 0.0403
-0.05%
$ 2.9 million $ 142,521
Oct 19, 1 AM $ 0.0403
+0.17%
$ 2.9 million $ 143,458
Oct 19, 12 AM $ 0.0403
-0.11%
$ 2.9 million $ 144,717
Oct 18, 11 PM $ 0.0403
-1.28%
$ 2.9 million $ 147,606
Oct 18, 10 PM $ 0.0408
+1.56%
$ 2.94 million $ 147,982
Oct 18, 9 PM $ 0.0402
-1.34%
$ 2.9 million $ 148,157
Oct 18, 8 PM $ 0.0408
+0.82%
$ 2.94 million $ 147,812
Oct 18, 7 PM $ 0.0404
+0.17%
$ 2.91 million $ 136,872
Oct 18, 6 PM $ 0.0404
-1.58%
$ 2.91 million $ 136,039
Oct 18, 5 PM $ 0.0411
+1.22%
$ 2.96 million $ 136,128