Dynex Historical Data

DNX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.361
-5.47%
$ 25.98 million $ 333,903
Oct 21, 2024 $ 0.386
-0.15%
$ 27.77 million $ 531,061
Oct 20, 2024 $ 0.386
-7.79%
$ 27.81 million $ 575,500
Oct 19, 2024 $ 0.419
+5.18%
$ 30.16 million $ 544,244
Oct 18, 2024 $ 0.398
+6.02%
$ 28.64 million $ 481,992
Oct 17, 2024 $ 0.375
-3.27%
$ 26.96 million $ 413,633
Oct 16, 2024 $ 0.387
-7.78%
$ 27.83 million $ 753,984
Oct 15, 2024 $ 0.419
-4.22%
$ 30.18 million $ 980,052
Oct 14, 2024 $ 0.438
+0.26%
$ 31.51 million $ 1.32 million
Oct 13, 2024 $ 0.436
+6.42%
$ 31.42 million $ 800,386
Oct 12, 2024 $ 0.41
+6.78%
$ 29.52 million $ 794,549
Oct 11, 2024 $ 0.384
+21.52%
$ 27.65 million $ 1.15 million
Oct 10, 2024 $ 0.316
+0.71%
$ 22.75 million $ 432,288
Oct 9, 2024 $ 0.314
+0.17%
$ 22.59 million $ 456,117
Oct 8, 2024 $ 0.314
-0.90%
$ 22.6 million $ 419,628
Oct 7, 2024 $ 0.317
+0.49%
$ 22.8 million $ 505,311
Oct 6, 2024 $ 0.315
-0.41%
$ 22.69 million $ 504,130
Oct 5, 2024 $ 0.316
-7.25%
$ 22.78 million $ 567,065
Oct 4, 2024 $ 0.341
+0.37%
$ 24.56 million $ 530,135
Oct 3, 2024 $ 0.34
+1.86%
$ 24.47 million $ 431,228
Oct 2, 2024 $ 0.334
-7.01%
$ 24.02 million $ 607,316
Oct 1, 2024 $ 0.359
-7.51%
$ 25.83 million $ 679,013
Sep 30, 2024 $ 0.388
-4.47%
$ 27.94 million $ 501,990
Sep 29, 2024 $ 0.406
+3.95%
$ 29.24 million $ 526,826
Sep 28, 2024 $ 0.391
-5.35%
$ 28.13 million $ 655,894
Sep 27, 2024 $ 0.413
-7.89%
$ 29.72 million $ 1.05 million
Sep 26, 2024 $ 0.448
+8.90%
$ 32.28 million $ 929,136
Sep 25, 2024 $ 0.412
+8.54%
$ 29.64 million $ 1.1 million
Sep 24, 2024 $ 0.379
+4.62%
$ 27.26 million $ 957,716
Sep 23, 2024 $ 0.362
+18.91%
$ 26.03 million $ 992,788
Sep 22, 2024 $ 0.304
-2.21%
$ 21.89 million $ 736,461
Sep 21, 2024 $ 0.311
+1.19%
$ 22.38 million $ 619,021
Sep 20, 2024 $ 0.307
-4.24%
$ 22.11 million $ 715,265
Sep 19, 2024 $ 0.321
+5.93%
$ 23.09 million $ 642,838
Sep 18, 2024 $ 0.303
-0.92%
$ 21.8 million $ 668,710
Sep 17, 2024 $ 0.306
+0.08%
$ 22.02 million $ 669,262
Sep 16, 2024 $ 0.306
-4.83%
$ 22 million $ 813,416
Sep 15, 2024 $ 0.321
-4.09%
$ 23.13 million $ 719,825
Sep 14, 2024 $ 0.335
+0.16%
$ 24.11 million $ 692,273
Sep 13, 2024 $ 0.335
+3.93%
$ 24.09 million $ 766,628
Sep 12, 2024 $ 0.322
+3.94%
$ 23.19 million $ 783,818
Sep 11, 2024 $ 0.31
-4.93%
$ 22.31 million $ 666,328
Sep 10, 2024 $ 0.326
-4.34%
$ 23.47 million $ 625,816
Sep 9, 2024 $ 0.341
+8.87%
$ 24.54 million $ 702,034
Sep 8, 2024 $ 0.314
+2.90%
$ 22.57 million $ 784,759
Sep 7, 2024 $ 0.305
+2.12%
$ 21.93 million $ 703,123
Sep 6, 2024 $ 0.298
-4.35%
$ 21.48 million $ 679,381
Sep 5, 2024 $ 0.312
-1.54%
$ 22.45 million $ 654,238
Sep 4, 2024 $ 0.317
-2.34%
$ 22.85 million $ 736,786
Sep 3, 2024 $ 0.325
-3.50%
$ 23.4 million $ 632,929