Dynex Historical Data

DNX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.681
+1.74%
$ 48.99 million $ 873,242
Dec 26, 2023 $ 0.669
-2.50%
$ 48.15 million $ 969,684
Dec 25, 2023 $ 0.684
-4.15%
$ 49.24 million $ 1.21 million
Dec 24, 2023 $ 0.714
-5.41%
$ 51.37 million $ 1.37 million
Dec 23, 2023 $ 0.752
-4.99%
$ 54.12 million $ 1.15 million
Dec 22, 2023 $ 0.798
-7.85%
$ 57.42 million $ 1.5 million
Dec 21, 2023 $ 0.866
+30.10%
$ 62.31 million $ 2.88 million
Dec 20, 2023 $ 0.665
-4.20%
$ 47.89 million $ 1.83 million
Dec 19, 2023 $ 0.693
-5.33%
$ 49.85 million $ 2.54 million
Dec 18, 2023 $ 0.734
-7.21%
$ 52.86 million $ 2.1 million
Dec 17, 2023 $ 0.796
-1.01%
$ 57.31 million $ 1.06 million
Dec 16, 2023 $ 0.805
-1.89%
$ 57.94 million $ 1.85 million
Dec 15, 2023 $ 0.823
-6.23%
$ 59.24 million $ 2.64 million
Dec 14, 2023 $ 0.878
-5.47%
$ 63.19 million $ 1.37 million
Dec 13, 2023 $ 0.933
+6.47%
$ 67.18 million $ 1.4 million
Dec 12, 2023 $ 0.878
+2.36%
$ 63.23 million $ 1.17 million
Dec 11, 2023 $ 0.86
+2.59%
$ 61.92 million $ 1.85 million
Dec 10, 2023 $ 0.832
-5.05%
$ 59.86 million $ 956,133
Dec 9, 2023 $ 0.875
-0.35%
$ 63.02 million $ 2 million
Dec 8, 2023 $ 0.878
-4.73%
$ 63.22 million $ 1.65 million
Dec 7, 2023 $ 0.922
-4.55%
$ 66.36 million $ 1.24 million
Dec 6, 2023 $ 0.966
-2.30%
$ 69.52 million $ 1.89 million
Dec 5, 2023 $ 0.992
+5.42%
$ 71.38 million $ 2.16 million
Dec 4, 2023 $ 0.942
-2.37%
$ 67.83 million $ 1.96 million
Dec 3, 2023 $ 0.968
-2.25%
$ 69.7 million $ 1.25 million
Dec 2, 2023 $ 0.986
+4.67%
$ 70.94 million $ 2.14 million
Dec 1, 2023 $ 0.941
-3.48%
$ 67.71 million $ 1.4 million
Nov 30, 2023 $ 0.973
-2.23%
$ 70.05 million $ 1.32 million
Nov 29, 2023 $ 1
-1.23%
$ 72.02 million $ 1.55 million
Nov 28, 2023 $ 1.01
-3.31%
$ 72.76 million $ 2.99 million
Nov 27, 2023 $ 1.05
-7.03%
$ 75.3 million $ 1.78 million
Nov 26, 2023 $ 1.12
+4.64%
$ 80.88 million $ 2.56 million
Nov 25, 2023 $ 1.08
-2.63%
$ 77.42 million $ 1.43 million
Nov 24, 2023 $ 1.1
-3.11%
$ 79.52 million $ 1.98 million
Nov 23, 2023 $ 1.15
+2.04%
$ 82.61 million $ 2.12 million
Nov 22, 2023 $ 1.12
+2.62%
$ 80.95 million $ 3.06 million
Nov 21, 2023 $ 1.09
-10.58%
$ 78.76 million $ 3.69 million
Nov 20, 2023 $ 1.23
-4.54%
$ 88.71 million $ 4.39 million
Nov 19, 2023 $ 1.29
+43.99%
$ 92.77 million $ 6.04 million
Nov 18, 2023 $ 0.9
-3.73%
$ 64.78 million $ 1.84 million
Nov 17, 2023 $ 0.932
+4.78%
$ 67.12 million $ 3.08 million
Nov 16, 2023 $ 0.889
+6.22%
$ 63.99 million $ 2.93 million
Nov 15, 2023 $ 0.838
+8.07%
$ 60.29 million $ 1.66 million
Nov 14, 2023 $ 0.776
+0.62%
$ 55.82 million $ 938,362
Nov 13, 2023 $ 0.769
-3.22%
$ 55.37 million $ 1.91 million
Nov 12, 2023 $ 0.796
-5.21%
$ 57.29 million $ 1.34 million
Nov 11, 2023 $ 0.841
+2.29%
$ 60.53 million $ 2 million
Nov 10, 2023 $ 0.825
-9.55%
$ 59.36 million $ 3.51 million
Nov 9, 2023 $ 0.912
-1.45%
$ 65.63 million $ 2.35 million
Nov 8, 2023 $ 0.925
+2.89%
$ 66.55 million $ 1.31 million