Dynex Historical Data

DNX Page 11
Download
Date Close Price change Market cap Trading volume
Feb 13, 2025 $ 0.0917
-3.29%
$ 6.6 million $ 161,808
Feb 12, 2025 $ 0.0948
+1.94%
$ 6.83 million $ 183,481
Feb 11, 2025 $ 0.093
+3.28%
$ 6.7 million $ 301,798
Feb 10, 2025 $ 0.0901
+0.54%
$ 6.48 million $ 293,416
Feb 9, 2025 $ 0.0896
-1.49%
$ 6.45 million $ 260,266
Feb 8, 2025 $ 0.091
-1.08%
$ 6.55 million $ 620,767
Feb 7, 2025 $ 0.092
-7.91%
$ 6.62 million $ 1.27 million
Feb 6, 2025 $ 0.0999
-3.02%
$ 7.19 million $ 966,815
Feb 5, 2025 $ 0.103
-4.83%
$ 7.41 million $ 653,533
Feb 4, 2025 $ 0.108
-11.19%
$ 7.79 million $ 475,189
Feb 3, 2025 $ 0.122
+9.82%
$ 8.77 million $ 1.08 million
Feb 2, 2025 $ 0.111
-9.85%
$ 8 million $ 853,630
Feb 1, 2025 $ 0.123
-8.86%
$ 8.87 million $ 433,734
Jan 31, 2025 $ 0.135
+1.84%
$ 9.73 million $ 450,326
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