Dynex Historical Data

DNX Page 96
Download
Date Close Price change Market cap Trading volume
Oct 14, 2 PM $ 0.0416
+0.36%
$ 2.99 million $ 207,304
Oct 14, 1 PM $ 0.0414
-1.17%
$ 2.99 million $ 206,892
Oct 14, 12 PM $ 0.0419
+0.97%
$ 3.02 million $ 206,042
Oct 14, 11 AM $ 0.0415
+2.50%
$ 2.99 million $ 208,901
Oct 14, 10 AM $ 0.0405
-3.48%
$ 2.92 million $ 197,037
Oct 14, 9 AM $ 0.042
+0.45%
$ 3.02 million $ 189,206
Oct 14, 8 AM $ 0.0418
+0.43%
$ 3.01 million $ 186,395
Oct 14, 7 AM $ 0.0415
-2.40%
$ 2.92 million $ 185,678
Oct 14, 6 AM $ 0.0427
+0.13%
$ 3.07 million $ 178,546
Oct 14, 5 AM $ 0.0426
-0.57%
$ 3.07 million $ 188,043
Oct 14, 4 AM $ 0.0429
-0.53%
$ 3.08 million $ 188,763
Oct 14, 3 AM $ 0.0431
-1.67%
$ 3.1 million $ 190,204
Oct 14, 2 AM $ 0.0438
+0.58%
$ 3.15 million $ 139,186
Oct 14, 1 AM $ 0.0436
+0.15%
$ 3.14 million $ 137,791
Oct 14, 12 AM $ 0.0434
-0.99%
$ 3.12 million $ 138,251
Oct 13, 11 PM $ 0.0438
-0.04%
$ 3.16 million $ 136,345
Oct 13, 10 PM $ 0.0439
+0.30%
$ 3.16 million $ 139,049
Oct 13, 9 PM $ 0.0437
-0.32%
$ 3.15 million $ 139,176
Oct 13, 8 PM $ 0.0439
-1.04%
$ 3.16 million $ 131,937
Oct 13, 7 PM $ 0.0443
-2.61%
$ 3.19 million $ 130,209
Oct 13, 6 PM $ 0.0455
-0.50%
$ 3.28 million $ 150,123
Oct 13, 5 PM $ 0.0458
+0.12%
$ 3.29 million $ 155,007
Oct 13, 4 PM $ 0.0457
+0.53%
$ 3.29 million $ 156,191
Oct 13, 3 PM $ 0.0455
+0.82%
$ 3.27 million $ 157,699
Oct 13, 2 PM $ 0.0451
+0.43%
$ 3.25 million $ 163,389
Oct 13, 1 PM $ 0.0449
+0.67%
$ 3.23 million $ 164,581
Oct 13, 12 PM $ 0.0446
-1.54%
$ 3.21 million $ 164,922
Oct 13, 11 AM $ 0.0453
-0.99%
$ 3.26 million $ 162,587
Oct 13, 10 AM $ 0.0457
-1.97%
$ 3.29 million $ 162,613
Oct 13, 9 AM $ 0.0467
+0.22%
$ 3.36 million $ 156,288
Oct 13, 8 AM $ 0.0466
+1.06%
$ 3.35 million $ 151,051
Oct 13, 7 AM $ 0.0461
+2.09%
$ 3.32 million $ 148,133
Oct 13, 6 AM $ 0.0451
-0.27%
$ 3.25 million $ 146,129
Oct 13, 5 AM $ 0.0452
+0.57%
$ 3.25 million $ 137,325
Oct 13, 4 AM $ 0.0449
-1.20%
$ 3.23 million $ 137,763
Oct 13, 3 AM $ 0.0454
+0.57%
$ 3.27 million $ 142,454
Oct 13, 2 AM $ 0.0452
+0.12%
$ 3.25 million $ 141,823
Oct 13, 1 AM $ 0.0451
-0.78%
$ 3.25 million $ 140,133
Oct 13, 12 AM $ 0.0455
+0.42%
$ 3.27 million $ 140,162
Oct 12, 11 PM $ 0.0453
-2.04%
$ 3.26 million $ 140,280
Oct 12, 10 PM $ 0.0462
+0.17%
$ 3.33 million $ 135,865
Oct 12, 9 PM $ 0.0462
-0.44%
$ 3.32 million $ 142,069
Oct 12, 8 PM $ 0.0464
+0.61%
$ 3.34 million $ 147,612
Oct 12, 7 PM $ 0.0461
+4.19%
$ 3.31 million $ 146,303
Oct 12, 6 PM $ 0.0442
-0.65%
$ 3.16 million $ 140,005
Oct 12, 5 PM $ 0.0445
+2.43%
$ 3.2 million $ 132,707
Oct 12, 4 PM $ 0.0435
+2.61%
$ 3.13 million $ 128,418
Oct 12, 3 PM $ 0.0424
+3.86%
$ 3.05 million $ 130,354
Oct 12, 2 PM $ 0.0408
+0.86%
$ 2.94 million $ 133,385
Oct 12, 1 PM $ 0.0404
-1.01%
$ 2.91 million $ 132,290