Dynex Historical Data

DNX Page 13
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $0.237
+4.12%
$17.07 million $453,659
Dec 31, 2024 $0.228
+5.98%
$16.4 million $622,983
Dec 30, 2024 $0.215
+0.40%
$15.47 million $460,289
Dec 29, 2024 $0.214
-1.78%
$15.4 million $704,110
Dec 28, 2024 $0.218
+1.01%
$15.68 million $755,903
Dec 27, 2024 $0.216
+4.35%
$15.52 million $532,675
Dec 26, 2024 $0.207
-11.10%
$14.88 million $689,728
Dec 25, 2024 $0.232
-1.06%
$16.73 million $506,139
Dec 24, 2024 $0.235
-2.97%
$16.91 million $834,123
Dec 23, 2024 $0.242
+8.79%
$17.43 million $669,042
Dec 22, 2024 $0.223
-2.85%
$16.02 million $663,221
Dec 21, 2024 $0.229
-3.52%
$16.49 million $609,175
Dec 20, 2024 $0.237
-3.45%
$17.09 million $1.09 million
Dec 19, 2024 $0.246
-4.34%
$17.7 million $950,148
Dec 18, 2024 $0.257
-6.67%
$18.51 million $1.03 million
Dec 17, 2024 $0.275
-4.88%
$19.83 million $761,381
Dec 16, 2024 $0.29
-1.70%
$20.85 million $1.07 million
Dec 15, 2024 $0.295
-4.46%
$21.21 million $1.6 million
Dec 14, 2024 $0.308
-1.85%
$22.2 million $940,510
Dec 13, 2024 $0.314
-2.85%
$22.61 million $1.09 million
Dec 12, 2024 $0.323
-4.85%
$23.28 million $960,351
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