Dynex Historical Data

DNX Page 13
Download
Date Close Price change Market cap Trading volume
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
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