Dynex Historical Data

DNX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.34
+5.47%
$ 24.47 million $ 1.32 million
Dec 10, 2024 $ 0.322
-10.06%
$ 23.2 million $ 1.94 million
Dec 9, 2024 $ 0.358
-3.35%
$ 25.79 million $ 1.32 million
Dec 8, 2024 $ 0.371
-3.33%
$ 26.69 million $ 1.03 million
Dec 7, 2024 $ 0.383
-2.42%
$ 27.59 million $ 522,111
Dec 6, 2024 $ 0.393
-1.49%
$ 28.26 million $ 815,312
Dec 5, 2024 $ 0.399
+3.88%
$ 28.7 million $ 1.19 million
Dec 4, 2024 $ 0.384
-4.37%
$ 27.64 million $ 1.17 million
Dec 3, 2024 $ 0.401
+1.95%
$ 28.9 million $ 1.96 million
Dec 2, 2024 $ 0.394
+0.45%
$ 28.34 million $ 980,658
Dec 1, 2024 $ 0.392
+0.09%
$ 28.23 million $ 1.05 million
Nov 30, 2024 $ 0.392
+12.39%
$ 28.2 million $ 1.45 million
Nov 29, 2024 $ 0.348
+15.67%
$ 25.06 million $ 1.01 million
Nov 28, 2024 $ 0.301
+1.90%
$ 21.67 million $ 582,678
Nov 27, 2024 $ 0.295
+2.06%
$ 21.26 million $ 734,809
Nov 26, 2024 $ 0.29
-6.32%
$ 20.84 million $ 638,265
Nov 25, 2024 $ 0.309
+2.47%
$ 22.27 million $ 374,398
Nov 24, 2024 $ 0.302
-2.56%
$ 21.74 million $ 863,287
Nov 23, 2024 $ 0.31
+8.93%
$ 22.3 million $ 774,959
Nov 22, 2024 $ 0.284
+4.75%
$ 20.48 million $ 684,904
Nov 21, 2024 $ 0.272
-5.43%
$ 19.55 million $ 718,982
Nov 20, 2024 $ 0.287
-0.08%
$ 20.69 million $ 681,309
Nov 19, 2024 $ 0.288
+0.86%
$ 20.71 million $ 1.28 million
Nov 18, 2024 $ 0.285
+18.56%
$ 20.53 million $ 1.3 million
Nov 17, 2024 $ 0.24
-0.29%
$ 17.29 million $ 557,664
Nov 16, 2024 $ 0.241
+0.81%
$ 17.34 million $ 899,265
Nov 15, 2024 $ 0.238
-3.10%
$ 17.16 million $ 1.1 million
Nov 14, 2024 $ 0.246
-5.66%
$ 17.71 million $ 1.02 million
Nov 13, 2024 $ 0.261
-11.67%
$ 18.77 million $ 1.14 million
Nov 12, 2024 $ 0.295
-3.32%
$ 21.26 million $ 830,371
Nov 11, 2024 $ 0.306
-9.07%
$ 21.99 million $ 914,754
Nov 10, 2024 $ 0.336
+16.31%
$ 24.19 million $ 1.16 million
Nov 9, 2024 $ 0.289
-6.03%
$ 20.8 million $ 663,142
Nov 8, 2024 $ 0.307
+1.58%
$ 22.13 million $ 596,636
Nov 7, 2024 $ 0.303
-3.22%
$ 21.79 million $ 465,987
Nov 6, 2024 $ 0.313
+7.50%
$ 22.53 million $ 480,778
Nov 5, 2024 $ 0.292
+7.04%
$ 20.99 million $ 327,428
Nov 4, 2024 $ 0.272
-8.94%
$ 19.61 million $ 258,325
Nov 3, 2024 $ 0.299
+1.89%
$ 21.53 million $ 578,326
Nov 2, 2024 $ 0.294
-0.54%
$ 21.13 million $ 877,814
Nov 1, 2024 $ 0.295
-4.93%
$ 21.24 million $ 557,593
Oct 31, 2024 $ 0.31
-7.66%
$ 22.34 million $ 398,702
Oct 30, 2024 $ 0.336
+3.77%
$ 24.18 million $ 497,372
Oct 29, 2024 $ 0.324
-0.92%
$ 23.32 million $ 506,968
Oct 28, 2024 $ 0.327
+0.11%
$ 23.53 million $ 462,250
Oct 27, 2024 $ 0.327
+3.49%
$ 23.52 million $ 424,196
Oct 26, 2024 $ 0.316
-0.83%
$ 22.72 million $ 487,107
Oct 25, 2024 $ 0.318
-9.81%
$ 22.9 million $ 584,838
Oct 24, 2024 $ 0.353
+2.66%
$ 25.39 million $ 402,203
Oct 23, 2024 $ 0.344
-4.75%
$ 24.75 million $ 467,863