Dynex Historical Data

DNX Page 98
Download
Date Close Price change Market cap Trading volume
Oct 10, 12 PM $ 0.0485
+0.86%
$ 3.47 million $ 236,595
Oct 10, 11 AM $ 0.0481
+0.16%
$ 3.46 million $ 237,074
Oct 10, 10 AM $ 0.048
-1.07%
$ 3.45 million $ 234,838
Oct 10, 9 AM $ 0.0485
-1.07%
$ 3.49 million $ 236,678
Oct 10, 8 AM $ 0.0492
-0.61%
$ 3.54 million $ 237,560
Oct 10, 7 AM $ 0.0495
+0.19%
$ 3.56 million $ 232,808
Oct 10, 6 AM $ 0.0494
-0.81%
$ 3.56 million $ 229,007
Oct 10, 5 AM $ 0.0498
+0.15%
$ 3.59 million $ 224,940
Oct 10, 4 AM $ 0.0497
-0.30%
$ 3.58 million $ 227,214
Oct 10, 3 AM $ 0.0499
+0.70%
$ 3.59 million $ 225,556
Oct 10, 2 AM $ 0.0495
-0.20%
$ 3.57 million $ 229,221
Oct 10, 1 AM $ 0.0497
-0.13%
$ 3.58 million $ 229,118
Oct 10, 12 AM $ 0.0498
+0.01%
$ 3.58 million $ 239,040
Oct 9, 11 PM $ 0.0498
+0.42%
$ 3.58 million $ 238,287
Oct 9, 10 PM $ 0.0496
-0.21%
$ 3.57 million $ 239,826
Oct 9, 9 PM $ 0.0497
+0.28%
$ 3.57 million $ 241,871
Oct 9, 8 PM $ 0.0495
+1.10%
$ 3.55 million $ 248,789
Oct 9, 7 PM $ 0.049
-0.47%
$ 3.52 million $ 243,039
Oct 9, 6 PM $ 0.0492
+0.12%
$ 3.54 million $ 244,856
Oct 9, 5 PM $ 0.0491
-0.37%
$ 3.54 million $ 252,085
Oct 9, 4 PM $ 0.0493
-0.50%
$ 3.55 million $ 239,889
Oct 9, 3 PM $ 0.0496
-0.50%
$ 3.57 million $ 249,937
Oct 9, 2 PM $ 0.0498
+0.00%
$ 3.59 million $ 255,310
Oct 9, 1 PM $ 0.0498
-0.02%
$ 3.59 million $ 250,886
Oct 9, 12 PM $ 0.0498
+1.08%
$ 3.59 million $ 246,978
Oct 9, 11 AM $ 0.0493
+0.07%
$ 3.55 million $ 244,718
Oct 9, 10 AM $ 0.0493
-0.46%
$ 3.55 million $ 250,274
Oct 9, 9 AM $ 0.0495
+0.79%
$ 3.56 million $ 250,868
Oct 9, 8 AM $ 0.0491
+0.16%
$ 3.54 million $ 248,194
Oct 9, 7 AM $ 0.049
+0.14%
$ 3.53 million $ 149,569
Oct 9, 6 AM $ 0.049
-1.90%
$ 3.53 million $ 257,441
Oct 9, 5 AM $ 0.0499
-1.26%
$ 3.6 million $ 265,798
Oct 9, 4 AM $ 0.0506
-0.51%
$ 3.64 million $ 270,579
Oct 9, 3 AM $ 0.0508
+0.69%
$ 3.66 million $ 277,823
Oct 9, 2 AM $ 0.0505
-1.24%
$ 3.63 million $ 273,754
Oct 9, 1 AM $ 0.0511
+2.44%
$ 3.68 million $ 278,299
Oct 9, 12 AM $ 0.0499
-0.16%
$ 3.59 million $ 268,166
Oct 8, 11 PM $ 0.05
-0.26%
$ 3.6 million $ 267,798
Oct 8, 10 PM $ 0.0501
+1.71%
$ 3.61 million $ 266,362
Oct 8, 9 PM $ 0.0492
+2.19%
$ 3.55 million $ 273,488
Oct 8, 8 PM $ 0.0482
+0.85%
$ 3.47 million $ 274,531
Oct 8, 7 PM $ 0.0478
+0.50%
$ 3.44 million $ 275,516
Oct 8, 6 PM $ 0.0477
-0.31%
$ 3.43 million $ 276,331
Oct 8, 5 PM $ 0.0479
+2.41%
$ 3.45 million $ 278,289
Oct 8, 4 PM $ 0.0468
-4.14%
$ 3.37 million $ 267,363
Oct 8, 3 PM $ 0.0488
+1.30%
$ 3.51 million $ 239,976
Oct 8, 2 PM $ 0.0482
-0.75%
$ 3.47 million $ 235,936
Oct 8, 1 PM $ 0.0485
+0.57%
$ 3.49 million $ 239,576
Oct 8, 12 PM $ 0.0483
+0.71%
$ 3.47 million $ 242,433
Oct 8, 11 AM $ 0.0479
+0.15%
$ 3.45 million $ 246,588