Dynex Historical Data

DNX Page 14
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $0.295
-3.32%
$21.26 million $830,371
Nov 11, 2024 $0.306
-9.07%
$21.99 million $914,754
Nov 10, 2024 $0.336
+16.31%
$24.19 million $1.16 million
Nov 9, 2024 $0.289
-6.03%
$20.8 million $663,142
Nov 8, 2024 $0.307
+1.58%
$22.13 million $596,636
Nov 7, 2024 $0.303
-3.22%
$21.79 million $465,987
Nov 6, 2024 $0.313
+7.50%
$22.53 million $480,778
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