Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0148
+0.00%
$ 1.07 million $ 52,967
Yesterday $ 0.0153
+0.97%
$ 1.1 million $ 72,077
May 13, 2026 $ 0.0151
-0.73%
$ 1.09 million $ 40,348
May 12, 2026 $ 0.0153
-0.20%
$ 1.1 million $ 43,064
May 11, 2026 $ 0.0153
-3.00%
$ 1.1 million $ 32,448
May 10, 2026 $ 0.0158
-5.86%
$ 1.13 million $ 65,641
May 9, 2026 $ 0.0167
+0.55%
$ 1.21 million $ 90,709
May 8, 2026 $ 0.0167
+0.04%
$ 1.2 million $ 78,459
May 7, 2026 $ 0.0166
-4.35%
$ 1.2 million $ 73,774
May 6, 2026 $ 0.0174
-3.44%
$ 1.25 million $ 46,256
May 5, 2026 $ 0.018
+12.72%
$ 1.3 million $ 48,150
May 4, 2026 $ 0.016
+6.53%
$ 1.15 million $ 45,681
May 3, 2026 $ 0.015
-1.31%
$ 1.08 million $ 14,635
May 2, 2026 $ 0.0152
+1.26%
$ 1.09 million $ 15,748
May 1, 2026 $ 0.015
+0.78%
$ 1.08 million $ 36,706
Apr 30, 2026 $ 0.0149
-1.29%
$ 1.07 million $ 43,510
Apr 29, 2026 $ 0.0151
+0.62%
$ 1.09 million $ 54,203
Apr 28, 2026 $ 0.015
-4.34%
$ 1.08 million $ 49,640
Apr 27, 2026 $ 0.0157
+3.11%
$ 1.13 million $ 50,281
Apr 26, 2026 $ 0.0152
+0.79%
$ 1.1 million $ 28,054
Apr 25, 2026 $ 0.0151
-5.95%
$ 1.09 million $ 57,854
Apr 24, 2026 $ 0.016
-4.10%
$ 1.16 million $ 70,878
Apr 23, 2026 $ 0.0167
-1.74%
$ 1.2 million $ 86,496
Apr 22, 2026 $ 0.017
+6.24%
$ 1.22 million $ 64,034
Apr 21, 2026 $ 0.016
-0.43%
$ 1.15 million $ 56,466
Apr 20, 2026 $ 0.016
+3.56%
$ 1.15 million $ 27,425
Apr 19, 2026 $ 0.0155
-8.42%
$ 1.11 million $ 45,837
Apr 18, 2026 $ 0.0169
-0.21%
$ 1.22 million $ 78,384
Apr 17, 2026 $ 0.0169
+5.53%
$ 1.22 million $ 74,238
Apr 16, 2026 $ 0.0161
-1.33%
$ 1.16 million $ 86,326
Apr 15, 2026 $ 0.0163
-4.84%
$ 1.17 million $ 64,798
Apr 14, 2026 $ 0.0171
-0.13%
$ 1.23 million $ 94,623
Apr 13, 2026 $ 0.0171
-3.51%
$ 1.23 million $ 87,194
Apr 12, 2026 $ 0.0177
+1.00%
$ 1.28 million $ 85,901
Apr 11, 2026 $ 0.0176
-6.99%
$ 1.26 million $ 69,865
Apr 10, 2026 $ 0.0189
+5.63%
$ 1.36 million $ 92,995
Apr 9, 2026 $ 0.0179
-1.95%
$ 1.29 million $ 62,875
Apr 8, 2026 $ 0.0182
+2.38%
$ 1.31 million $ 96,114
Apr 7, 2026 $ 0.0178
-1.24%
$ 1.28 million $ 81,155
Apr 6, 2026 $ 0.018
-3.14%
$ 1.3 million $ 63,698
Apr 5, 2026 $ 0.0186
-5.93%
$ 1.34 million $ 54,744
Apr 4, 2026 $ 0.0198
+0.66%
$ 1.42 million $ 108,503
Apr 3, 2026 $ 0.0197
-0.32%
$ 1.42 million $ 54,319
Apr 2, 2026 $ 0.0197
+0.29%
$ 1.42 million $ 54,056
Apr 1, 2026 $ 0.0197
-0.94%
$ 1.42 million $ 67,851
Mar 31, 2026 $ 0.0199
-5.17%
$ 1.43 million $ 46,675
Mar 30, 2026 $ 0.0209
+5.02%
$ 1.51 million $ 73,709
Mar 29, 2026 $ 0.0199
-0.40%
$ 1.44 million $ 73,648
Mar 28, 2026 $ 0.02
-0.24%
$ 1.44 million $ 73,618
Mar 27, 2026 $ 0.0201
-4.32%
$ 1.45 million $ 114,966
Download