Dynex Historical Data

DNX Page 16
Download
Date Close Price change Market cap Trading volume
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
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