Dynex Historical Data

DNX Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 5, 2024 $ 0.718
-5.27%
$ 51.66 million $ 2.45 million
Apr 4, 2024 $ 0.758
+4.43%
$ 54.53 million $ 3.1 million
Apr 3, 2024 $ 0.727
+4.20%
$ 52.36 million $ 2.95 million
Apr 2, 2024 $ 0.698
-6.33%
$ 50.24 million $ 3.09 million
Apr 1, 2024 $ 0.745
+5.18%
$ 53.64 million $ 2.27 million
Mar 31, 2024 $ 0.708
-3.41%
$ 51 million $ 2.55 million
Mar 30, 2024 $ 0.733
-1.73%
$ 52.8 million $ 2.87 million
Mar 29, 2024 $ 0.746
-1.11%
$ 53.73 million $ 2.76 million
Mar 28, 2024 $ 0.755
-4.20%
$ 54.33 million $ 4.85 million
Mar 27, 2024 $ 0.788
-5.21%
$ 56.71 million $ 3.47 million
Mar 26, 2024 $ 0.831
-0.60%
$ 59.83 million $ 5.21 million
Mar 25, 2024 $ 0.836
-5.03%
$ 60.19 million $ 3.73 million
Mar 24, 2024 $ 0.874
+6.83%
$ 62.91 million $ 2.04 million
Mar 23, 2024 $ 0.817
-0.65%
$ 58.8 million $ 2.48 million
Mar 22, 2024 $ 0.824
-3.47%
$ 59.28 million $ 3.38 million
Mar 21, 2024 $ 0.853
-7.18%
$ 61.41 million $ 5.84 million
Mar 20, 2024 $ 0.92
+11.23%
$ 66.19 million $ 5.69 million
Mar 19, 2024 $ 0.827
-10.29%
$ 59.51 million $ 4.19 million
Mar 18, 2024 $ 0.926
-5.90%
$ 66.62 million $ 4.12 million
Mar 17, 2024 $ 0.988
+21.33%
$ 71.11 million $ 5.15 million
Mar 16, 2024 $ 0.813
-6.99%
$ 58.49 million $ 5.19 million
Mar 15, 2024 $ 0.874
-7.91%
$ 62.89 million $ 5.4 million
Mar 14, 2024 $ 0.948
-7.87%
$ 68.27 million $ 5.6 million
Mar 13, 2024 $ 1.03
+10.03%
$ 74.05 million $ 4.66 million
Mar 12, 2024 $ 0.935
-8.28%
$ 67.28 million $ 4.64 million
Mar 11, 2024 $ 1.02
-4.68%
$ 73.6 million $ 4.94 million
Mar 10, 2024 $ 1.07
-7.56%
$ 76.96 million $ 4.9 million
Mar 9, 2024 $ 1.15
+4.57%
$ 83.07 million $ 6.1 million
Mar 8, 2024 $ 1.11
+27.32%
$ 79.91 million $ 8.45 million
Mar 7, 2024 $ 0.872
+12.04%
$ 62.79 million $ 5.41 million
Mar 6, 2024 $ 0.779
+0.69%
$ 56.05 million $ 3.28 million
Mar 5, 2024 $ 0.772
-4.16%
$ 55.57 million $ 3.05 million
Mar 4, 2024 $ 0.804
+8.42%
$ 57.84 million $ 3.49 million
Mar 3, 2024 $ 0.741
+3.00%
$ 53.35 million $ 2.24 million
Mar 2, 2024 $ 0.719
-4.00%
$ 51.77 million $ 1.61 million
Mar 1, 2024 $ 0.751
+5.59%
$ 54.05 million $ 2.52 million