Dynex Historical Data

DNX Page 12
Download
Date Close Price change Market cap Trading volume
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
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