Dynex Historical Data

DNX Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $0.041
-19.61%
$2.95 million $527,461
May 29, 2025 $0.051
+9.73%
$3.67 million $488,683
May 28, 2025 $0.0465
+5.28%
$3.35 million $701,762
May 27, 2025 $0.0443
+40.47%
$3.19 million $445,259
May 26, 2025 $0.0315
+1.27%
$2.27 million $257,131
May 25, 2025 $0.0311
-2.59%
$2.24 million $262,154
May 24, 2025 $0.032
-1.73%
$2.3 million $339,262
May 23, 2025 $0.0326
+7.14%
$2.34 million $308,594
May 22, 2025 $0.0304
+14.54%
$2.19 million $443,034
May 21, 2025 $0.0265
+8.62%
$1.91 million $196,614
May 20, 2025 $0.0244
-3.08%
$1.76 million $274,741
May 19, 2025 $0.0252
-4.24%
$1.81 million $179,375
May 18, 2025 $0.0263
-1.92%
$1.89 million $128,986
May 17, 2025 $0.0268
-0.60%
$1.93 million $117,433
May 16, 2025 $0.0269
+2.02%
$1.94 million $162,694
May 15, 2025 $0.0264
-10.89%
$1.9 million $224,680
May 14, 2025 $0.0296
+2.06%
$2.13 million $238,619
May 13, 2025 $0.029
-3.31%
$2.09 million $240,390
May 12, 2025 $0.03
+1.67%
$2.16 million $203,640
May 11, 2025 $0.0295
+3.14%
$2.12 million $207,116
May 10, 2025 $0.0286
+2.17%
$2.06 million $227,976
May 9, 2025 $0.028
+14.78%
$2.02 million $269,843
May 8, 2025 $0.0244
-1.17%
$1.76 million $360,608
May 7, 2025 $0.0247
-3.00%
$1.78 million $201,814
May 6, 2025 $0.0255
-0.04%
$1.83 million $143,411
May 5, 2025 $0.0255
-4.48%
$1.83 million $163,381
May 4, 2025 $0.0267
-4.97%
$1.92 million $140,133
May 3, 2025 $0.0281
-1.60%
$2.02 million $147,127
May 2, 2025 $0.0285
-3.46%
$2.05 million $123,602
May 1, 2025 $0.0295
+0.40%
$2.13 million $160,116
Apr 30, 2025 $0.0294
-7.09%
$2.12 million $172,465
Apr 29, 2025 $0.0317
+3.75%
$2.28 million $64,680
Apr 28, 2025 $0.0305
-2.79%
$2.2 million $218,874
Apr 27, 2025 $0.0314
-5.79%
$2.26 million $174,044
Apr 26, 2025 $0.0333
+5.25%
$2.4 million $162,337
Apr 25, 2025 $0.0316
+11.83%
$2.28 million $224,635
Apr 24, 2025 $0.0283
+0.37%
$2.04 million $145,138
Apr 23, 2025 $0.0282
-12.35%
$2.03 million $279,799
Apr 22, 2025 $0.0322
+14.30%
$2.32 million $310,841
Apr 21, 2025 $0.0281
+0.59%
$2.03 million $146,557
Apr 20, 2025 $0.028
-9.49%
$2.01 million $476,853
Apr 19, 2025 $0.0308
-3.94%
$2.22 million $158,284
Apr 18, 2025 $0.0321
+1.90%
$2.31 million $201,054
Apr 17, 2025 $0.0315
-2.74%
$2.27 million $206,583
Apr 16, 2025 $0.0324
-11.53%
$2.33 million $251,585
Apr 15, 2025 $0.0366
-0.16%
$2.64 million $206,953
Apr 14, 2025 $0.0366
+0.25%
$2.64 million $257,623
Apr 13, 2025 $0.0365
-4.80%
$2.63 million $199,997
Apr 12, 2025 $0.0383
-4.00%
$2.76 million $202,407
Apr 11, 2025 $0.0399
-0.20%
$2.87 million $202,575