Dynex Historical Data

DNX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.49
-4.14%
$ 35.28 million $ 881,972
Jul 13, 2024 $ 0.511
+1.19%
$ 36.81 million $ 753,396
Jul 12, 2024 $ 0.507
+0.03%
$ 36.53 million $ 850,231
Jul 11, 2024 $ 0.507
-3.90%
$ 36.51 million $ 865,718
Jul 10, 2024 $ 0.528
-2.89%
$ 38 million $ 1.02 million
Jul 9, 2024 $ 0.544
-6.32%
$ 39.14 million $ 826,501
Jul 8, 2024 $ 0.58
+4.92%
$ 41.78 million $ 1.21 million
Jul 7, 2024 $ 0.553
-10.04%
$ 39.82 million $ 1.3 million
Jul 6, 2024 $ 0.615
+2.77%
$ 44.26 million $ 1.51 million
Jul 5, 2024 $ 0.598
+6.17%
$ 43.07 million $ 2.62 million
Jul 4, 2024 $ 0.563
-4.78%
$ 40.55 million $ 1.78 million
Jul 3, 2024 $ 0.592
-3.85%
$ 42.58 million $ 2 million
Jul 2, 2024 $ 0.616
-3.87%
$ 44.31 million $ 1.9 million
Jul 1, 2024 $ 0.651
+9.21%
$ 46.13 million $ 2.32 million
Jun 30, 2024 $ 0.595
+10.55%
$ 42.86 million $ 1.75 million
Jun 29, 2024 $ 0.539
-3.25%
$ 38.77 million $ 1.74 million
Jun 28, 2024 $ 0.556
-5.86%
$ 40.03 million $ 1.36 million
Jun 27, 2024 $ 0.591
-3.57%
$ 42.53 million $ 1.52 million
Jun 26, 2024 $ 0.613
+3.19%
$ 44.12 million $ 1.7 million
Jun 25, 2024 $ 0.594
+8.86%
$ 42.75 million $ 1.81 million
Jun 24, 2024 $ 0.546
-3.20%
$ 39.27 million $ 3.08 million
Jun 23, 2024 $ 0.564
-13.23%
$ 40.57 million $ 2.06 million
Jun 22, 2024 $ 0.65
+0.72%
$ 46.77 million $ 1.33 million
Jun 21, 2024 $ 0.645
-6.00%
$ 46.45 million $ 1.7 million
Jun 20, 2024 $ 0.686
-3.80%
$ 49.41 million $ 1.99 million
Jun 19, 2024 $ 0.714
+0.10%
$ 51.44 million $ 2.06 million
Jun 18, 2024 $ 0.712
-12.30%
$ 51.24 million $ 3.59 million
Jun 17, 2024 $ 0.814
-3.36%
$ 58.56 million $ 4.18 million
Jun 16, 2024 $ 0.842
+14.96%
$ 60.6 million $ 5.54 million
Jun 15, 2024 $ 0.732
-1.19%
$ 52.71 million $ 2.1 million
Jun 14, 2024 $ 0.741
+5.60%
$ 53.32 million $ 4.12 million
Jun 13, 2024 $ 0.701
-14.72%
$ 50.49 million $ 3.41 million
Jun 12, 2024 $ 0.823
-0.87%
$ 59.21 million $ 4.27 million
Jun 11, 2024 $ 0.833
-7.49%
$ 59.95 million $ 8.02 million
Jun 10, 2024 $ 0.9
+15.71%
$ 64.81 million $ 6.55 million
Jun 9, 2024 $ 0.778
+17.29%
$ 56 million $ 4.81 million
Jun 8, 2024 $ 0.663
-0.22%
$ 48.29 million $ 3.73 million
Jun 7, 2024 $ 0.665
-0.78%
$ 47.85 million $ 3.15 million
Jun 6, 2024 $ 0.67
+12.06%
$ 48.23 million $ 3.87 million
Jun 5, 2024 $ 0.598
+6.44%
$ 43.04 million $ 1.8 million
Jun 4, 2024 $ 0.562
-2.16%
$ 40.43 million $ 1.52 million
Jun 3, 2024 $ 0.574
+12.59%
$ 41.33 million $ 2.2 million
Jun 2, 2024 $ 0.51
+13.49%
$ 36.71 million $ 1.54 million
Jun 1, 2024 $ 0.45
+10.39%
$ 32.39 million $ 1.18 million
May 31, 2024 $ 0.408
-5.86%
$ 29.34 million $ 1.3 million
May 30, 2024 $ 0.433
-3.69%
$ 31.17 million $ 901,200
May 29, 2024 $ 0.45
+2.52%
$ 32.33 million $ 1.05 million
May 28, 2024 $ 0.439
-3.30%
$ 31.58 million $ 1.21 million
May 27, 2024 $ 0.454
-0.66%
$ 32.66 million $ 1.11 million
May 26, 2024 $ 0.457
-0.24%
$ 32.88 million $ 984,843