Dynex Historical Data

DNX Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.133
-1.61%
$ 9.56 million $ 532,419
Jan 29, 2025 $ 0.135
-3.57%
$ 9.71 million $ 490,383
Jan 28, 2025 $ 0.14
-1.79%
$ 10.08 million $ 542,711
Jan 27, 2025 $ 0.143
-0.59%
$ 10.26 million $ 576,922
Jan 26, 2025 $ 0.143
-7.07%
$ 10.33 million $ 550,468
Jan 25, 2025 $ 0.155
+4.85%
$ 11.14 million $ 710,988
Jan 24, 2025 $ 0.148
+1.43%
$ 10.63 million $ 557,925
Jan 23, 2025 $ 0.146
-11.15%
$ 10.48 million $ 702,338
Jan 22, 2025 $ 0.164
-5.86%
$ 11.79 million $ 870,918
Jan 21, 2025 $ 0.174
+19.19%
$ 12.53 million $ 1.19 million
Jan 20, 2025 $ 0.146
+4.05%
$ 10.51 million $ 1.34 million
Jan 19, 2025 $ 0.14
-15.83%
$ 10.1 million $ 1.74 million
Jan 18, 2025 $ 0.167
-10.79%
$ 12.01 million $ 1.39 million
Jan 17, 2025 $ 0.187
+0.24%
$ 13.46 million $ 1.34 million
Jan 16, 2025 $ 0.187
-2.90%
$ 13.43 million $ 674,659
Jan 15, 2025 $ 0.192
+4.63%
$ 13.83 million $ 713,849
Jan 14, 2025 $ 0.184
+2.16%
$ 13.24 million $ 719,863
Jan 13, 2025 $ 0.18
-4.62%
$ 12.92 million $ 587,714
Jan 12, 2025 $ 0.188
-6.31%
$ 13.55 million $ 632,194
Jan 11, 2025 $ 0.201
-5.95%
$ 14.46 million $ 493,946
Jan 10, 2025 $ 0.214
+6.35%
$ 15.38 million $ 581,452
Jan 9, 2025 $ 0.201
-6.60%
$ 14.46 million $ 763,024
Jan 8, 2025 $ 0.215
+0.28%
$ 15.48 million $ 805,047
Jan 7, 2025 $ 0.214
-15.80%
$ 15.44 million $ 897,214
Jan 6, 2025 $ 0.255
+3.93%
$ 18.33 million $ 706,470
Jan 5, 2025 $ 0.245
-13.28%
$ 17.63 million $ 804,723
Jan 4, 2025 $ 0.282
+7.19%
$ 20.33 million $ 1.08 million
Jan 3, 2025 $ 0.263
+17.64%
$ 18.95 million $ 794,205
Jan 2, 2025 $ 0.224
-5.65%
$ 16.11 million $ 697,292
Jan 1, 2025 $ 0.237
+4.12%
$ 17.07 million $ 453,659
Dec 31, 2024 $ 0.228
+5.98%
$ 16.4 million $ 622,983
Dec 30, 2024 $ 0.215
+0.40%
$ 15.47 million $ 460,289
Dec 29, 2024 $ 0.214
-1.78%
$ 15.4 million $ 704,110
Dec 28, 2024 $ 0.218
+1.01%
$ 15.68 million $ 755,903
Dec 27, 2024 $ 0.216
+4.35%
$ 15.52 million $ 532,675
Dec 26, 2024 $ 0.207
-11.10%
$ 14.88 million $ 689,728
Dec 25, 2024 $ 0.232
-1.06%
$ 16.73 million $ 506,139
Dec 24, 2024 $ 0.235
-2.97%
$ 16.91 million $ 834,123
Dec 23, 2024 $ 0.242
+8.79%
$ 17.43 million $ 669,042
Dec 22, 2024 $ 0.223
-2.85%
$ 16.02 million $ 663,221
Dec 21, 2024 $ 0.229
-3.52%
$ 16.49 million $ 609,175
Dec 20, 2024 $ 0.237
-3.45%
$ 17.09 million $ 1.09 million
Dec 19, 2024 $ 0.246
-4.34%
$ 17.7 million $ 950,148
Dec 18, 2024 $ 0.257
-6.67%
$ 18.51 million $ 1.03 million
Dec 17, 2024 $ 0.275
-4.88%
$ 19.83 million $ 761,381
Dec 16, 2024 $ 0.29
-1.70%
$ 20.85 million $ 1.07 million
Dec 15, 2024 $ 0.295
-4.46%
$ 21.21 million $ 1.6 million
Dec 14, 2024 $ 0.308
-1.85%
$ 22.2 million $ 940,510
Dec 13, 2024 $ 0.314
-2.85%
$ 22.61 million $ 1.09 million
Dec 12, 2024 $ 0.323
-4.85%
$ 23.28 million $ 960,351