Dynex Historical Data

DNX Page 97
Download
Date Close Price change Market cap Trading volume
Oct 12, 1 PM $ 0.0404
-1.01%
$ 2.91 million $ 132,290
Oct 12, 12 PM $ 0.0408
+1.34%
$ 2.94 million $ 132,907
Oct 12, 11 AM $ 0.0403
-1.17%
$ 2.9 million $ 133,500
Oct 12, 10 AM $ 0.0407
-0.35%
$ 2.93 million $ 132,747
Oct 12, 9 AM $ 0.0409
+0.14%
$ 2.95 million $ 135,079
Oct 12, 8 AM $ 0.0409
+3.04%
$ 2.94 million $ 140,614
Oct 12, 7 AM $ 0.0396
+0.51%
$ 2.85 million $ 142,689
Oct 12, 6 AM $ 0.0394
+0.33%
$ 2.84 million $ 151,770
Oct 12, 5 AM $ 0.0393
+0.58%
$ 2.83 million $ 160,292
Oct 12, 4 AM $ 0.0391
+0.21%
$ 2.81 million $ 174,041
Oct 12, 3 AM $ 0.039
+0.69%
$ 2.8 million $ 183,714
Oct 12, 2 AM $ 0.0387
+0.31%
$ 2.79 million $ 207,134
Oct 12, 1 AM $ 0.0386
-0.15%
$ 2.78 million $ 208,470
Oct 12, 12 AM $ 0.0387
-2.32%
$ 2.78 million $ 210,444
Oct 11, 11 PM $ 0.0396
-1.31%
$ 2.86 million $ 225,243
Oct 11, 10 PM $ 0.0401
+0.01%
$ 2.89 million $ 237,795
Oct 11, 9 PM $ 0.0401
+4.32%
$ 2.89 million $ 238,520
Oct 11, 8 PM $ 0.0384
-2.51%
$ 2.77 million $ 297,253
Oct 11, 7 PM $ 0.0394
-1.03%
$ 2.84 million $ 299,381
Oct 11, 6 PM $ 0.0398
+0.50%
$ 2.87 million $ 304,459
Oct 11, 5 PM $ 0.0396
-0.19%
$ 2.85 million $ 305,458
Oct 11, 4 PM $ 0.0397
+0.04%
$ 2.86 million $ 309,720
Oct 11, 3 PM $ 0.0397
-1.30%
$ 2.86 million $ 320,579
Oct 11, 2 PM $ 0.0402
+0.52%
$ 2.89 million $ 321,278
Oct 11, 1 PM $ 0.04
-0.21%
$ 2.88 million $ 324,964
Oct 11, 12 PM $ 0.0402
-0.77%
$ 2.89 million $ 323,288
Oct 11, 11 AM $ 0.0405
-0.13%
$ 2.91 million $ 324,179
Oct 11, 10 AM $ 0.0405
+0.34%
$ 2.92 million $ 307,912
Oct 11, 9 AM $ 0.0404
+1.05%
$ 2.92 million $ 307,357
Oct 11, 8 AM $ 0.04
+3.94%
$ 2.88 million $ 308,883
Oct 11, 7 AM $ 0.0385
+0.77%
$ 2.74 million $ 304,543
Oct 11, 6 AM $ 0.0382
-3.70%
$ 2.73 million $ 297,291
Oct 11, 5 AM $ 0.0396
+8.25%
$ 2.85 million $ 292,887
Oct 11, 4 AM $ 0.0366
-3.08%
$ 2.63 million $ 276,586
Oct 11, 3 AM $ 0.0378
-10.85%
$ 2.72 million $ 264,030
Oct 11, 2 AM $ 0.0422
-3.28%
$ 3.04 million $ 241,534
Oct 11, 1 AM $ 0.0437
-0.42%
$ 3.15 million $ 241,469
Oct 11, 12 AM $ 0.0437
+2.47%
$ 3.14 million $ 239,639
Oct 10, 11 PM $ 0.0426
+7.14%
$ 3.06 million $ 225,942
Oct 10, 10 PM $ 0.0397
+2.97%
$ 2.86 million $ 213,136
Oct 10, 9 PM $ 0.0383
-16.71%
$ 2.76 million $ 203,730
Oct 10, 8 PM $ 0.0459
+0.04%
$ 3.31 million $ 136,363
Oct 10, 7 PM $ 0.046
-2.73%
$ 3.31 million $ 243,944
Oct 10, 6 PM $ 0.0473
-0.14%
$ 3.41 million $ 239,890
Oct 10, 5 PM $ 0.0474
+1.40%
$ 3.41 million $ 239,295
Oct 10, 4 PM $ 0.0467
-2.13%
$ 3.37 million $ 255,782
Oct 10, 3 PM $ 0.0478
-2.83%
$ 3.45 million $ 240,815
Oct 10, 2 PM $ 0.0492
+1.14%
$ 3.54 million $ 233,597
Oct 10, 1 PM $ 0.0486
+0.26%
$ 3.5 million $ 233,798
Oct 10, 12 PM $ 0.0485
+0.86%
$ 3.47 million $ 236,595