Dynex Historical Data

DNX Page 19
Download
Date Close Price change Market cap Trading volume
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
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