Dynex Historical Data

DNX Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.459
-4.09%
$ 33.03 million $ 924,715
May 24, 2024 $ 0.478
-1.86%
$ 34.44 million $ 1.08 million
May 23, 2024 $ 0.487
-0.51%
$ 35.08 million $ 929,926
May 22, 2024 $ 0.49
-1.08%
$ 35.27 million $ 879,929
May 21, 2024 $ 0.495
-2.75%
$ 35.64 million $ 1.22 million
May 20, 2024 $ 0.509
+1.71%
$ 36.65 million $ 1.27 million
May 19, 2024 $ 0.5
-2.52%
$ 36.02 million $ 722,499
May 18, 2024 $ 0.514
-3.11%
$ 36.98 million $ 758,278
May 17, 2024 $ 0.53
+4.16%
$ 38.16 million $ 895,160
May 16, 2024 $ 0.509
-5.76%
$ 36.63 million $ 951,033
May 15, 2024 $ 0.543
+11.18%
$ 39.08 million $ 1.14 million
May 14, 2024 $ 0.488
-6.25%
$ 35.15 million $ 1 million
May 13, 2024 $ 0.521
+0.83%
$ 37.49 million $ 1.31 million
May 12, 2024 $ 0.516
-2.52%
$ 37.18 million $ 877,189
May 11, 2024 $ 0.53
-0.29%
$ 38.14 million $ 1.17 million
May 10, 2024 $ 0.531
-5.81%
$ 38.25 million $ 1.2 million
May 9, 2024 $ 0.564
+2.53%
$ 40.61 million $ 1.4 million
May 8, 2024 $ 0.55
-2.44%
$ 39.61 million $ 1.65 million
May 7, 2024 $ 0.564
+2.89%
$ 40.6 million $ 1.49 million
May 6, 2024 $ 0.548
-4.12%
$ 39.46 million $ 1.55 million
May 5, 2024 $ 0.572
-4.31%
$ 41.16 million $ 1.55 million
May 4, 2024 $ 0.598
+11.84%
$ 43.01 million $ 1.64 million
May 3, 2024 $ 0.534
+8.48%
$ 38.46 million $ 1.81 million
May 2, 2024 $ 0.493
+4.37%
$ 35.49 million $ 1.64 million
May 1, 2024 $ 0.469
-6.01%
$ 34 million $ 2.04 million
Apr 30, 2024 $ 0.499
+0.45%
$ 35.89 million $ 1.75 million
Apr 29, 2024 $ 0.496
-1.94%
$ 35.73 million $ 2.15 million
Apr 28, 2024 $ 0.506
-0.23%
$ 36.43 million $ 1.65 million
Apr 27, 2024 $ 0.507
-1.59%
$ 36.51 million $ 1.9 million
Apr 26, 2024 $ 0.515
-2.81%
$ 37.1 million $ 1.89 million
Apr 25, 2024 $ 0.53
-3.69%
$ 38.18 million $ 2.15 million
Apr 24, 2024 $ 0.551
-4.97%
$ 39.64 million $ 2.31 million
Apr 23, 2024 $ 0.58
-1.35%
$ 41.71 million $ 1.3 million
Apr 22, 2024 $ 0.587
+2.35%
$ 42.28 million $ 1.6 million
Apr 21, 2024 $ 0.574
-2.32%
$ 41.31 million $ 1.29 million
Apr 20, 2024 $ 0.588
+4.40%
$ 42.29 million $ 1.3 million
Apr 19, 2024 $ 0.563
-2.49%
$ 40.51 million $ 1.59 million
Apr 18, 2024 $ 0.577
+2.70%
$ 41.54 million $ 1.13 million
Apr 17, 2024 $ 0.562
-3.74%
$ 40.45 million $ 1.44 million
Apr 16, 2024 $ 0.584
+6.42%
$ 42.02 million $ 2.36 million
Apr 15, 2024 $ 0.549
-6.36%
$ 39.49 million $ 1.59 million
Apr 14, 2024 $ 0.586
+5.01%
$ 42.17 million $ 1.7 million
Apr 13, 2024 $ 0.558
-10.32%
$ 40.16 million $ 2.62 million
Apr 12, 2024 $ 0.622
-10.58%
$ 44.78 million $ 2.33 million
Apr 11, 2024 $ 0.696
+0.21%
$ 50.08 million $ 1.8 million
Apr 10, 2024 $ 0.694
-0.63%
$ 49.98 million $ 2.23 million
Apr 9, 2024 $ 0.699
-3.26%
$ 50.29 million $ 2.53 million
Apr 8, 2024 $ 0.722
-1.26%
$ 51.97 million $ 1.66 million
Apr 7, 2024 $ 0.731
+2.19%
$ 52.63 million $ 1.63 million
Apr 6, 2024 $ 0.715
-0.30%
$ 51.5 million $ 1.65 million