Dynex Historical Data

DNX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 29, 2024 $ 0.711
-9.30%
$ 51.16 million $ 2.91 million
Feb 28, 2024 $ 0.784
-6.52%
$ 56.43 million $ 2.67 million
Feb 27, 2024 $ 0.839
+2.52%
$ 60.37 million $ 2.3 million
Feb 26, 2024 $ 0.818
-6.36%
$ 58.87 million $ 2.39 million
Feb 25, 2024 $ 0.874
+5.69%
$ 62.91 million $ 2.05 million
Feb 24, 2024 $ 0.827
-2.93%
$ 59.52 million $ 1.96 million
Feb 23, 2024 $ 0.851
-4.14%
$ 61.25 million $ 3.37 million
Feb 22, 2024 $ 0.879
+20.15%
$ 63.28 million $ 4.25 million
Feb 21, 2024 $ 0.731
-5.29%
$ 52.58 million $ 2.05 million
Feb 20, 2024 $ 0.771
-2.65%
$ 55.49 million $ 2.65 million
Feb 19, 2024 $ 0.793
+1.84%
$ 57.05 million $ 3.24 million
Feb 18, 2024 $ 0.778
+25.17%
$ 55.99 million $ 3.16 million
Feb 17, 2024 $ 0.621
+0.79%
$ 44.73 million $ 1.81 million
Feb 16, 2024 $ 0.616
-4.00%
$ 44.36 million $ 1.88 million
Feb 15, 2024 $ 0.642
+2.37%
$ 46.21 million $ 1.38 million
Feb 14, 2024 $ 0.627
+3.76%
$ 45.11 million $ 1.59 million
Feb 13, 2024 $ 0.605
-4.62%
$ 43.58 million $ 1.59 million
Feb 12, 2024 $ 0.635
-3.30%
$ 45.68 million $ 1.51 million
Feb 11, 2024 $ 0.656
+1.04%
$ 47.25 million $ 1.49 million
Feb 10, 2024 $ 0.65
-1.22%
$ 46.76 million $ 1.58 million
Feb 9, 2024 $ 0.657
+13.61%
$ 47.26 million $ 2.04 million
Feb 8, 2024 $ 0.578
-2.00%
$ 41.61 million $ 1.7 million
Feb 7, 2024 $ 0.591
+3.14%
$ 42.51 million $ 1.62 million
Feb 6, 2024 $ 0.572
-4.98%
$ 41.19 million $ 1.54 million
Feb 5, 2024 $ 0.602
-5.70%
$ 43.35 million $ 2.5 million
Feb 4, 2024 $ 0.639
-5.38%
$ 45.96 million $ 1.54 million
Feb 3, 2024 $ 0.676
-0.79%
$ 48.66 million $ 1.28 million
Feb 2, 2024 $ 0.681
-1.42%
$ 49.04 million $ 1.51 million
Feb 1, 2024 $ 0.69
+2.26%
$ 49.7 million $ 1.41 million
Jan 31, 2024 $ 0.675
-2.78%
$ 48.56 million $ 1.33 million
Jan 30, 2024 $ 0.694
+0.79%
$ 49.95 million $ 1.47 million
Jan 29, 2024 $ 0.688
+13.17%
$ 49.56 million $ 1.79 million
Jan 28, 2024 $ 0.608
-1.35%
$ 43.79 million $ 800,521
Jan 27, 2024 $ 0.616
+4.11%
$ 44.38 million $ 869,185
Jan 26, 2024 $ 0.592
+3.08%
$ 42.62 million $ 1.24 million
Jan 25, 2024 $ 0.574
-0.16%
$ 41.32 million $ 2 million
Jan 24, 2024 $ 0.575
-1.93%
$ 41.36 million $ 1.56 million
Jan 23, 2024 $ 0.586
-5.59%
$ 42.18 million $ 1.77 million
Jan 22, 2024 $ 0.619
-5.65%
$ 44.58 million $ 2.79 million
Jan 21, 2024 $ 0.657
+0.62%
$ 47.3 million $ 2.04 million
Jan 20, 2024 $ 0.65
+9.73%
$ 46.79 million $ 1.33 million
Jan 19, 2024 $ 0.592
-0.21%
$ 42.64 million $ 2.11 million
Jan 18, 2024 $ 0.591
-0.02%
$ 42.54 million $ 1.96 million
Jan 17, 2024 $ 0.591
-5.96%
$ 42.54 million $ 2.45 million
Jan 16, 2024 $ 0.63
+4.15%
$ 45.32 million $ 2.77 million
Jan 15, 2024 $ 0.604
-1.76%
$ 43.44 million $ 2.19 million
Jan 14, 2024 $ 0.614
-1.62%
$ 44.22 million $ 2.59 million
Jan 13, 2024 $ 0.624
+1.11%
$ 44.95 million $ 1.33 million
Jan 12, 2024 $ 0.617
-6.24%
$ 44.42 million $ 2.09 million
Jan 11, 2024 $ 0.657
-0.98%
$ 47.32 million $ 1.45 million