Dynex Historical Data

DNX Page 99
Download
Date Close Price change Market cap Trading volume
Oct 8, 11 AM $ 0.0479
+0.15%
$ 3.45 million $ 246,588
Oct 8, 10 AM $ 0.0478
+0.61%
$ 3.44 million $ 241,666
Oct 8, 9 AM $ 0.0476
-0.69%
$ 3.42 million $ 239,720
Oct 8, 8 AM $ 0.048
-0.75%
$ 3.45 million $ 242,250
Oct 8, 7 AM $ 0.0483
+1.77%
$ 3.48 million $ 241,688
Oct 8, 6 AM $ 0.0475
-0.45%
$ 3.41 million $ 223,077
Oct 8, 5 AM $ 0.0477
-1.85%
$ 3.44 million $ 213,228
Oct 8, 4 AM $ 0.0486
-0.64%
$ 3.5 million $ 207,526
Oct 8, 3 AM $ 0.0489
-0.56%
$ 3.52 million $ 200,337
Oct 8, 2 AM $ 0.0492
-0.55%
$ 3.54 million $ 200,396
Oct 8, 1 AM $ 0.0495
-0.16%
$ 3.56 million $ 194,444
Oct 8, 12 AM $ 0.0496
+0.07%
$ 3.57 million $ 199,742
Oct 7, 11 PM $ 0.0495
+0.17%
$ 3.57 million $ 202,691
Oct 7, 10 PM $ 0.0494
-2.48%
$ 3.56 million $ 230,705
Oct 7, 9 PM $ 0.0507
+0.14%
$ 3.65 million $ 217,692
Oct 7, 8 PM $ 0.0507
-0.20%
$ 3.65 million $ 218,637
Oct 7, 7 PM $ 0.0508
+0.09%
$ 3.66 million $ 243,892
Oct 7, 6 PM $ 0.0507
+1.44%
$ 3.65 million $ 273,632
Oct 7, 5 PM $ 0.05
-0.67%
$ 3.6 million $ 285,586
Oct 7, 4 PM $ 0.0504
+0.73%
$ 3.63 million $ 324,886
Oct 7, 3 PM $ 0.05
-0.57%
$ 3.6 million $ 325,931
Oct 7, 2 PM $ 0.0503
-1.83%
$ 3.62 million $ 322,932
Oct 7, 1 PM $ 0.0512
-0.22%
$ 3.69 million $ 315,053
Oct 7, 12 PM $ 0.0513
+1.90%
$ 3.69 million $ 316,069
Oct 7, 11 AM $ 0.0504
+1.05%
$ 3.62 million $ 304,017
Oct 7, 10 AM $ 0.0498
-1.10%
$ 3.59 million $ 305,391
Oct 7, 9 AM $ 0.0504
-0.52%
$ 3.63 million $ 310,875
Oct 7, 8 AM $ 0.0507
-0.28%
$ 3.64 million $ 307,287
Oct 7, 7 AM $ 0.0508
+0.73%
$ 3.66 million $ 308,585
Oct 7, 6 AM $ 0.0504
-0.66%
$ 3.63 million $ 307,364
Oct 7, 5 AM $ 0.0508
+0.31%
$ 3.65 million $ 306,489
Oct 7, 4 AM $ 0.0506
+0.18%
$ 3.64 million $ 305,334
Oct 7, 3 AM $ 0.0505
-0.70%
$ 3.64 million $ 304,883
Oct 7, 2 AM $ 0.0509
+0.28%
$ 3.66 million $ 301,374
Oct 7, 1 AM $ 0.0507
-0.15%
$ 3.65 million $ 299,792
Oct 7, 12 AM $ 0.0508
+1.83%
$ 3.66 million $ 296,132
Oct 6, 11 PM $ 0.0498
-3.13%
$ 3.59 million $ 293,101
Oct 6, 10 PM $ 0.0515
+1.61%
$ 3.7 million $ 263,732
Oct 6, 9 PM $ 0.0506
+0.20%
$ 3.64 million $ 256,753
Oct 6, 8 PM $ 0.0505
-2.51%
$ 3.64 million $ 247,463
Oct 6, 7 PM $ 0.0518
+0.75%
$ 3.73 million $ 217,429
Oct 6, 6 PM $ 0.0515
+0.73%
$ 3.71 million $ 185,334
Oct 6, 5 PM $ 0.0511
-0.06%
$ 3.68 million $ 157,164
Oct 6, 4 PM $ 0.0512
+0.66%
$ 3.68 million $ 116,715
Oct 6, 3 PM $ 0.0508
+0.58%
$ 3.66 million $ 114,996
Oct 6, 2 PM $ 0.0505
-0.47%
$ 3.64 million $ 113,372
Oct 6, 1 PM $ 0.0506
-0.21%
$ 3.64 million $ 113,231
Oct 6, 12 PM $ 0.0507
+0.91%
$ 3.65 million $ 791,171
Oct 6, 11 AM $ 0.0515
-0.13%
$ 3.71 million $ 789,264
Oct 6, 10 AM $ 0.0516
+1.19%
$ 3.71 million $ 789,539