DEXTER Historical Data

DXR Page 2
Download
Date Close Price change Market cap Trading volume
Jun 25, 2019 $ 8.8
-10.08%
$ -- $ 21,804
Jun 24, 2019 $ 9.79
-10.38%
$ -- $ 23,039
Jun 23, 2019 $ 10.92
+6.72%
$ -- $ 34,957
Jun 22, 2019 $ 10.23
-11.34%
$ -- $ 26,599
Jun 21, 2019 $ 11.54
+7.54%
$ -- $ 22,158
Jun 20, 2019 $ 10.73
+0.17%
$ -- $ 52,892
Jun 19, 2019 $ 10.71
-10.35%
$ -- $ 45,498
Jun 18, 2019 $ 11.95
-1.17%
$ -- $ 47,079
Jun 17, 2019 $ 12.09
-8.06%
$ -- $ 180,254
Jun 16, 2019 $ 13.15
+0.09%
$ -- $ 23,416
Jun 15, 2019 $ 13.14
+5.74%
$ -- $ 96,898
Jun 14, 2019 $ 12.43
+0.27%
$ -- $ 79,255
Jun 13, 2019 $ 12.39
-5.02%
$ -- $ 98,518
Jun 12, 2019 $ 13.05
-4.44%
$ -- $ 130,882
Jun 11, 2019 $ 13.65
+9.93%
$ -- $ 433,384
Jun 10, 2019 $ 12.42
+49.13%
$ -- $ 484,239
Jun 9, 2019 $ 8.33
-4.70%
$ -- $ 10,354
Jun 8, 2019 $ 8.74
+2.85%
$ -- $ 16,969
Jun 7, 2019 $ 8.5
-4.86%
$ -- $ 71,260
Jun 6, 2019 $ 8.93
+4.69%
$ -- $ 13,575
Jun 5, 2019 $ 8.53
-2.87%
$ -- $ 75,223
Jun 4, 2019 $ 8.78
-6.22%
$ -- $ 76,814
Jun 3, 2019 $ 9.36
-3.93%
$ -- $ 65,210
Jun 2, 2019 $ 9.75
-10.83%
$ -- $ 47,371
Jun 1, 2019 $ 10.93
+7.47%
$ -- $ 41,656
May 31, 2019 $ 10.17
-9.30%
$ -- $ 51,273
May 30, 2019 $ 11.21
+16.27%
$ -- $ 100,036
May 29, 2019 $ 9.65
-9.64%
$ -- $ 112,186
May 28, 2019 $ 10.68
-8.15%
$ -- $ 107,946
May 27, 2019 $ 11.62
-2.30%
$ -- $ 79,398
May 26, 2019 $ 11.9
-4.04%
$ -- $ 64,461
May 25, 2019 $ 12.4
+3.01%
$ -- $ 94,653
May 24, 2019 $ 12.04
-11.14%
$ -- $ 89,731
May 23, 2019 $ 13.55
-7.83%
$ -- $ 207,371
May 22, 2019 $ 14.7
-15.40%
$ -- $ 311,149
May 21, 2019 $ 17.37
+2.17%
$ -- $ 308,818
May 20, 2019 $ 17
+1.78%
$ -- $ 262,461
May 19, 2019 $ 16.69
+14.33%
$ -- $ 267,695
May 18, 2019 $ 14.6
-1.91%
$ -- $ 190,003
May 17, 2019 $ 14.88
-9.19%
$ -- $ 348,577
May 16, 2019 $ 16.39
+9.49%
$ -- $ 237,986
May 15, 2019 $ 14.97
-5.91%
$ -- $ 288,299
May 14, 2019 $ 15.91
-11.58%
$ -- $ 543,297
May 13, 2019 $ 18
+6.47%
$ -- $ 1.18 million
May 12, 2019 $ 16.91
-21.46%
$ -- $ 641,750
May 11, 2019 $ 21.52
-5.06%
$ -- $ 1.52 million
May 10, 2019 $ 22.67
+9.08%
$ -- $ 676,837
May 9, 2019 $ 20.8
-13.40%
$ -- $ 789,910
May 8, 2019 $ 24.01
-17.96%
$ -- $ 1.23 million
May 7, 2019 $ 29.27
+38.30%
$ -- $ 2.94 million