Dynex Historical Data

DNX Page 13
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.337
+5.25%
$ 24.25 million $ 675,621
Sep 1, 2024 $ 0.32
-3.68%
$ 23.05 million $ 601,224
Aug 31, 2024 $ 0.332
-1.02%
$ 23.93 million $ 638,326
Aug 30, 2024 $ 0.336
-11.51%
$ 24.17 million $ 1.22 million
Aug 29, 2024 $ 0.38
+0.86%
$ 27.32 million $ 772,229
Aug 28, 2024 $ 0.377
-3.31%
$ 27.12 million $ 768,802
Aug 27, 2024 $ 0.39
+1.52%
$ 28.04 million $ 806,126
Aug 26, 2024 $ 0.384
+1.14%
$ 27.63 million $ 761,722
Aug 25, 2024 $ 0.379
+0.26%
$ 27.31 million $ 664,655
Aug 24, 2024 $ 0.379
-2.23%
$ 27.25 million $ 738,914
Aug 23, 2024 $ 0.387
+14.19%
$ 27.89 million $ 752,203
Aug 22, 2024 $ 0.339
+1.28%
$ 24.42 million $ 605,735
Aug 21, 2024 $ 0.335
-1.17%
$ 24.11 million $ 658,967
Aug 20, 2024 $ 0.339
-0.38%
$ 24.4 million $ 543,268
Aug 19, 2024 $ 0.34
-2.07%
$ 24.49 million $ 466,979
Aug 18, 2024 $ 0.347
-0.47%
$ 25.01 million $ 516,752
Aug 17, 2024 $ 0.349
+3.63%
$ 25.12 million $ 541,603
Aug 16, 2024 $ 0.337
+0.31%
$ 24.24 million $ 677,972
Aug 15, 2024 $ 0.336
-4.41%
$ 24.16 million $ 714,289
Aug 14, 2024 $ 0.351
-1.15%
$ 25.28 million $ 647,898
Aug 13, 2024 $ 0.355
+3.61%
$ 25.58 million $ 743,165
Aug 12, 2024 $ 0.343
-0.30%
$ 24.7 million $ 746,450
Aug 11, 2024 $ 0.344
-3.67%
$ 24.77 million $ 718,554
Aug 10, 2024 $ 0.357
+0.73%
$ 25.71 million $ 740,561
Aug 9, 2024 $ 0.355
-6.79%
$ 25.56 million $ 836,943
Aug 8, 2024 $ 0.381
+7.35%
$ 27.43 million $ 898,810
Aug 7, 2024 $ 0.355
-5.88%
$ 25.55 million $ 732,351
Aug 6, 2024 $ 0.377
-1.69%
$ 27.15 million $ 1.1 million
Aug 5, 2024 $ 0.384
+0.97%
$ 27.65 million $ 787,795
Aug 4, 2024 $ 0.38
-9.42%
$ 27.38 million $ 418,189
Aug 3, 2024 $ 0.42
-4.81%
$ 30.23 million $ 304,331
Aug 2, 2024 $ 0.441
-8.68%
$ 31.76 million $ 320,843
Aug 1, 2024 $ 0.483
-1.56%
$ 34.78 million $ 334,753
Jul 31, 2024 $ 0.491
-0.70%
$ 35.34 million $ 312,942
Jul 30, 2024 $ 0.494
-0.20%
$ 35.58 million $ 300,861
Jul 29, 2024 $ 0.495
-1.85%
$ 35.66 million $ 363,895
Jul 28, 2024 $ 0.505
+0.45%
$ 36.32 million $ 601,696
Jul 27, 2024 $ 0.502
-2.43%
$ 36.16 million $ 729,162
Jul 26, 2024 $ 0.515
+2.79%
$ 37.06 million $ 726,630
Jul 25, 2024 $ 0.501
-2.67%
$ 36.06 million $ 779,288
Jul 24, 2024 $ 0.515
-1.21%
$ 37.04 million $ 730,239
Jul 23, 2024 $ 0.521
-2.20%
$ 37.49 million $ 1.17 million
Jul 22, 2024 $ 0.533
+6.70%
$ 38.34 million $ 1.16 million
Jul 21, 2024 $ 0.499
+5.83%
$ 35.93 million $ 763,620
Jul 20, 2024 $ 0.472
-1.90%
$ 33.95 million $ 952,102
Jul 19, 2024 $ 0.481
+2.47%
$ 34.61 million $ 884,537
Jul 18, 2024 $ 0.469
-8.62%
$ 33.77 million $ 931,498
Jul 17, 2024 $ 0.513
-4.92%
$ 36.96 million $ 986,515
Jul 16, 2024 $ 0.54
+9.55%
$ 38.87 million $ 912,815
Jul 15, 2024 $ 0.493
+0.56%
$ 35.48 million $ 1.27 million