Dynex Historical Data

DNX Page 15
Download
Date Close Price change Market cap Trading volume
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
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