Dynex Historical Data

DNX Page 17
Download
Date Close Price change Market cap Trading volume
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
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