Dynex Historical Data

DNX
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0169
-4.72%
$ 1.11 million $ 485,563
Apr 6 $ 0.0176
-5.66%
$ 1.28 million $ 466,701
Mar 30 $ 0.0198
-0.72%
$ 1.34 million $ 405,113
Mar 23 $ 0.02
-13.04%
$ 1.44 million $ 602,509
Mar 16 $ 0.023
-10.44%
$ 1.66 million $ 838,796
Mar 9 $ 0.0257
+3.63%
$ 1.85 million $ 887,661
Mar 2 $ 0.0256
-3.85%
$ 1.79 million $ 787,980
Feb 23 $ 0.0267
-13.93%
$ 1.92 million $ 1.08 million
Feb 16 $ 0.034
+11.56%
$ 2.23 million $ 1.25 million
Feb 9 $ 0.0336
+14.94%
$ 2.19 million $ 1.01 million
Feb 2 $ 0.0305
-21.06%
$ 2.11 million $ 1.12 million
Jan 26 $ 0.0409
-5.32%
$ 2.78 million $ 1.2 million
Jan 19 $ 0.0464
-17.58%
$ 3.11 million $ 1.82 million
Jan 12 $ 0.0556
+16.68%
$ 4.06 million $ 2.48 million
Jan 5 $ 0.0475
+83.44%
$ 3.43 million $ 2.05 million
Dec 29 $ 0.0261
-9.53%
$ 1.86 million $ 1.11 million
Dec 22 $ 0.0247
-8.41%
$ 1.9 million $ 1.06 million
Dec 15 $ 0.0265
-0.84%
$ 1.94 million $ 1.33 million
Dec 8 $ 0.0255
-13.89%
$ 1.92 million $ 1.11 million
Dec 1 $ 0.0305
+1.05%
$ 2.13 million $ 944,037
Nov 24 $ 0.0304
-15.10%
$ 2.17 million $ 900,313
Nov 17 $ 0.0355
+4.14%
$ 2.57 million $ 931,448
Nov 10 $ 0.0348
-14.34%
$ 2.46 million $ 918,861
Nov 3 $ 0.0382
+13.96%
$ 2.92 million $ 1.45 million
Oct 27 $ 0.034
-7.92%
$ 2.42 million $ 1.29 million
Oct 20 $ 0.0356
-11.33%
$ 2.65 million $ 1.15 million
Oct 13 $ 0.0408
-9.82%
$ 2.89 million $ 955,737
Oct 6 $ 0.0396
-22.31%
$ 3.26 million $ 1.45 million
Sep 29 $ 0.0501
+28.00%
$ 3.67 million $ 4.99 million
Sep 22 $ 0.0382
-5.54%
$ 2.82 million $ 1.48 million
Sep 15 $ 0.0406
-14.81%
$ 2.91 million $ 2.16 million
Sep 8 $ 0.0493
-3.21%
$ 3.43 million $ 1.57 million
Sep 1 $ 0.0491
+3.40%
$ 3.66 million $ 2.09 million
Aug 25 $ 0.0492
-17.41%
$ 3.42 million $ 1.55 million
Aug 18 $ 0.0647
+7.10%
$ 4.29 million $ 2.09 million
Aug 11 $ 0.0604
-17.09%
$ 4.35 million $ 2.55 million
Aug 4 $ 0.0745
+23.20%
$ 5.24 million $ 3.75 million
Jul 28 $ 0.0597
-13.17%
$ 4.35 million $ 4.33 million
Jul 21 $ 0.0567
+47.89%
$ 4.95 million $ 1.7 million
Jul 14 $ 0.0285
+12.39%
$ 2.76 million $ 1.58 million
Jul 7 $ 0.0252
-7.72%
$ 1.83 million $ 1.34 million
Jun 30 $ 0.0274
-13.70%
$ 1.97 million $ 1.18 million
Jun 23 $ 0.0312
-5.40%
$ 2.29 million $ 1.04 million
Jun 16 $ 0.035
-6.25%
$ 2.37 million $ 1.67 million
Jun 9 $ 0.0376
-17.33%
$ 2.69 million $ 2.03 million
Jun 2 $ 0.0425
+4.10%
$ 3.27 million $ 2.3 million
May 26 $ 0.0409
+31.29%
$ 2.94 million $ 2.97 million
May 19 $ 0.032
+21.57%
$ 2.24 million $ 1.74 million
May 12 $ 0.0268
-9.09%
$ 1.89 million $ 1.19 million
May 5 $ 0.0286
+7.34%
$ 2.12 million $ 1.37 million
Download