Dynex Historical Data

DNX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 4, 2025 $ 0.0399
-0.99%
$ 2.87 million $ 129,358
Apr 3, 2025 $ 0.0403
+0.66%
$ 2.9 million $ 161,474
Apr 2, 2025 $ 0.0401
-6.43%
$ 2.88 million $ 212,256
Apr 1, 2025 $ 0.0428
+1.63%
$ 3.08 million $ 269,290
Mar 31, 2025 $ 0.0421
-6.71%
$ 3.03 million $ 234,602
Mar 30, 2025 $ 0.0452
+5.75%
$ 3.25 million $ 213,100
Mar 29, 2025 $ 0.043
-5.07%
$ 3.09 million $ 248,658
Mar 28, 2025 $ 0.0452
-9.35%
$ 3.25 million $ 251,192
Mar 27, 2025 $ 0.0499
-6.72%
$ 3.59 million $ 242,052
Mar 26, 2025 $ 0.0535
-3.67%
$ 3.85 million $ 182,184
Mar 25, 2025 $ 0.0555
-7.35%
$ 4 million $ 174,333
Mar 24, 2025 $ 0.0599
+4.09%
$ 4.31 million $ 185,399
Mar 23, 2025 $ 0.0576
-7.12%
$ 4.15 million $ 194,075
Mar 22, 2025 $ 0.062
+22.55%
$ 4.46 million $ 369,057
Mar 21, 2025 $ 0.0506
+6.56%
$ 3.64 million $ 179,493
Mar 20, 2025 $ 0.0475
+1.12%
$ 3.42 million $ 374,493
Mar 19, 2025 $ 0.047
+6.86%
$ 3.38 million $ 370,890
Mar 18, 2025 $ 0.044
-6.93%
$ 3.16 million $ 494,836
Mar 17, 2025 $ 0.0472
+8.46%
$ 3.4 million $ 445,431
Mar 16, 2025 $ 0.0435
-2.94%
$ 3.13 million $ 357,215
Mar 15, 2025 $ 0.0448
-2.44%
$ 3.23 million $ 419,733
Mar 14, 2025 $ 0.0457
-2.29%
$ 3.29 million $ 334,451
Mar 13, 2025 $ 0.0467
-8.30%
$ 3.36 million $ 279,588
Mar 12, 2025 $ 0.0509
-0.04%
$ 3.66 million $ 186,958
Mar 11, 2025 $ 0.0509
+7.99%
$ 3.67 million $ 169,395
Mar 10, 2025 $ 0.0472
+8.62%
$ 3.4 million $ 351,882
Mar 9, 2025 $ 0.0435
-20.21%
$ 3.13 million $ 274,914
Mar 8, 2025 $ 0.0545
-7.12%
$ 3.92 million $ 252,631
Mar 7, 2025 $ 0.0587
-10.53%
$ 4.23 million $ 269,973
Mar 6, 2025 $ 0.0656
-5.18%
$ 4.72 million $ 387,209
Mar 5, 2025 $ 0.0689
-1.94%
$ 4.96 million $ 223,384
Mar 4, 2025 $ 0.0702
-4.76%
$ 5.06 million $ 150,583
Mar 3, 2025 $ 0.0737
-10.98%
$ 5.31 million $ 188,721
Mar 2, 2025 $ 0.0827
+11.97%
$ 5.95 million $ 222,608
Mar 1, 2025 $ 0.0738
-1.48%
$ 5.31 million $ 156,783
Feb 28, 2025 $ 0.075
-5.63%
$ 5.4 million $ 193,982
Feb 27, 2025 $ 0.0795
-6.13%
$ 5.72 million $ 164,377
Feb 26, 2025 $ 0.0847
+1.80%
$ 6.1 million $ 227,197
Feb 25, 2025 $ 0.0831
-0.97%
$ 5.98 million $ 376,254
Feb 24, 2025 $ 0.0839
-8.58%
$ 6.04 million $ 255,899
Feb 23, 2025 $ 0.0919
-5.75%
$ 6.61 million $ 179,967
Feb 22, 2025 $ 0.0975
-2.44%
$ 7.02 million $ 198,075
Feb 21, 2025 $ 0.0998
+7.46%
$ 7.19 million $ 446,135
Feb 20, 2025 $ 0.0929
+10.40%
$ 6.69 million $ 487,703
Feb 19, 2025 $ 0.0842
+3.78%
$ 6.06 million $ 233,642
Feb 18, 2025 $ 0.0813
-13.20%
$ 5.85 million $ 312,498
Feb 17, 2025 $ 0.0937
+2.57%
$ 6.74 million $ 352,362
Feb 16, 2025 $ 0.0913
-4.47%
$ 6.57 million $ 230,998
Feb 15, 2025 $ 0.0956
+6.27%
$ 6.88 million $ 203,885
Feb 14, 2025 $ 0.0899
-1.93%
$ 6.47 million $ 237,387