Dynex Historical Data

DNX Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 28, 2024 $0.505
+0.45%
$36.32 million $601,696
Jul 27, 2024 $0.502
-2.43%
$36.16 million $729,162
Jul 26, 2024 $0.515
+2.79%
$37.06 million $726,630
Jul 25, 2024 $0.501
-2.67%
$36.06 million $779,288
Jul 24, 2024 $0.515
-1.21%
$37.04 million $730,239
Jul 23, 2024 $0.521
-2.20%
$37.49 million $1.17 million
Jul 22, 2024 $0.533
+6.70%
$38.34 million $1.16 million
Jul 21, 2024 $0.499
+5.83%
$35.93 million $763,620
Jul 20, 2024 $0.472
-1.90%
$33.95 million $952,102
Jul 19, 2024 $0.481
+2.47%
$34.61 million $884,537
Jul 18, 2024 $0.469
-8.62%
$33.77 million $931,498
Jul 17, 2024 $0.513
-4.92%
$36.96 million $986,515
Jul 16, 2024 $0.54
+9.55%
$38.87 million $912,815
Jul 15, 2024 $0.493
+0.56%
$35.48 million $1.27 million
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