Dynex Historical Data

DNX Page 14
Download
Date Close Price change Market cap Trading volume
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
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