Dynex Historical Data

DNX Page 18
Download
Date Close Price change Market cap Trading volume
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
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