Dynex Historical Data

DNX Page 94
Download
Date Close Price change Market cap Trading volume
Oct 18, 5 PM $ 0.0411
+1.22%
$ 2.96 million $ 136,128
Oct 18, 4 PM $ 0.0406
-5.85%
$ 2.93 million $ 124,959
Oct 18, 3 PM $ 0.0431
-2.69%
$ 3.1 million $ 114,398
Oct 18, 2 PM $ 0.0443
+2.03%
$ 3.19 million $ 112,270
Oct 18, 1 PM $ 0.0435
+0.33%
$ 3.13 million $ 101,205
Oct 18, 12 PM $ 0.0433
-2.31%
$ 3.12 million $ 106,138
Oct 18, 11 AM $ 0.0444
-0.25%
$ 3.2 million $ 107,781
Oct 18, 10 AM $ 0.0445
+1.52%
$ 3.2 million $ 109,878
Oct 18, 9 AM $ 0.0438
-0.74%
$ 3.15 million $ 110,685
Oct 18, 8 AM $ 0.0441
-1.46%
$ 3.18 million $ 110,321
Oct 18, 7 AM $ 0.0448
+4.04%
$ 3.22 million $ 119,900
Oct 18, 6 AM $ 0.0425
+3.44%
$ 3.05 million $ 123,674
Oct 18, 5 AM $ 0.041
+0.14%
$ 2.95 million $ 124,633
Oct 18, 4 AM $ 0.0409
+0.19%
$ 2.94 million $ 128,200
Oct 18, 3 AM $ 0.0408
+0.50%
$ 2.94 million $ 128,566
Oct 18, 2 AM $ 0.0406
-0.14%
$ 2.92 million $ 128,743
Oct 18, 1 AM $ 0.0406
-0.10%
$ 2.93 million $ 130,080
Oct 18, 12 AM $ 0.0407
-1.88%
$ 2.93 million $ 147,229
Oct 17, 11 PM $ 0.0415
-1.05%
$ 2.98 million $ 144,742
Oct 17, 10 PM $ 0.0419
+0.26%
$ 3.02 million $ 142,891
Oct 17, 9 PM $ 0.0418
+0.41%
$ 3.01 million $ 144,535
Oct 17, 8 PM $ 0.0416
+1.30%
$ 3 million $ 146,095
Oct 17, 7 PM $ 0.0411
+0.32%
$ 2.96 million $ 152,104
Oct 17, 6 PM $ 0.0409
+2.56%
$ 2.95 million $ 151,336
Oct 17, 5 PM $ 0.0399
-0.06%
$ 2.87 million $ 148,102
Oct 17, 4 PM $ 0.04
+2.23%
$ 2.87 million $ 149,321
Oct 17, 3 PM $ 0.0391
-1.21%
$ 2.81 million $ 154,694
Oct 17, 2 PM $ 0.0396
-0.86%
$ 2.85 million $ 157,817
Oct 17, 1 PM $ 0.0399
+0.47%
$ 2.87 million $ 159,893
Oct 17, 12 PM $ 0.0397
+2.71%
$ 2.86 million $ 162,018
Oct 17, 11 AM $ 0.0387
-2.07%
$ 2.79 million $ 162,193
Oct 17, 10 AM $ 0.0395
-1.28%
$ 2.84 million $ 160,682
Oct 17, 9 AM $ 0.04
+0.91%
$ 2.88 million $ 158,890
Oct 17, 8 AM $ 0.0397
+0.76%
$ 2.86 million $ 161,309
Oct 17, 7 AM $ 0.0394
-3.77%
$ 2.83 million $ 150,477
Oct 17, 6 AM $ 0.0411
-3.25%
$ 2.97 million $ 143,332
Oct 17, 5 AM $ 0.0424
+2.50%
$ 3.06 million $ 141,825
Oct 17, 4 AM $ 0.0414
-1.79%
$ 2.98 million $ 136,877
Oct 17, 3 AM $ 0.0422
+0.44%
$ 3.04 million $ 136,982
Oct 17, 2 AM $ 0.042
+1.56%
$ 3.02 million $ 136,807
Oct 17, 1 AM $ 0.0413
-0.70%
$ 2.98 million $ 135,634
Oct 17, 12 AM $ 0.0416
-1.44%
$ 3 million $ 117,240
Oct 16, 11 PM $ 0.0422
-0.31%
$ 3.04 million $ 117,332
Oct 16, 10 PM $ 0.0424
-1.19%
$ 3.05 million $ 119,584
Oct 16, 9 PM $ 0.0429
+2.27%
$ 3.09 million $ 118,118
Oct 16, 8 PM $ 0.0419
-4.93%
$ 3.02 million $ 115,451
Oct 16, 7 PM $ 0.0441
+0.02%
$ 3.17 million $ 109,810
Oct 16, 6 PM $ 0.0441
+0.36%
$ 3.17 million $ 112,149
Oct 16, 5 PM $ 0.0439
+2.48%
$ 3.16 million $ 114,842
Oct 16, 4 PM $ 0.0429
-2.62%
$ 3.08 million $ 111,043