Dynex Historical Data

DNX Page 19
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 0.897
+2.06%
$ 64.56 million $ 1.4 million
Nov 6, 2023 $ 0.883
-1.84%
$ 63.56 million $ 1.29 million
Nov 5, 2023 $ 0.905
+8.55%
$ 65.12 million $ 1.54 million
Nov 4, 2023 $ 0.834
+6.56%
$ 60.03 million $ 1.04 million
Nov 3, 2023 $ 0.779
-5.73%
$ 56.09 million $ 1.12 million
Nov 2, 2023 $ 0.826
+0.69%
$ 59.47 million $ 918,551
Nov 1, 2023 $ 0.823
-1.44%
$ 59.25 million $ 1.1 million
Oct 31, 2023 $ 0.835
-3.75%
$ 60.1 million $ 999,751
Oct 30, 2023 $ 0.867
-2.34%
$ 62.44 million $ 949,422
Oct 29, 2023 $ 0.888
+4.30%
$ 63.92 million $ 872,672
Oct 28, 2023 $ 0.852
+0.29%
$ 61.33 million $ 860,679
Oct 27, 2023 $ 0.85
-1.25%
$ 61.15 million $ 765,403
Oct 26, 2023 $ 0.863
+3.10%
$ 62.12 million $ 1.72 million
Oct 25, 2023 $ 0.844
-9.29%
$ 60.75 million $ 1.62 million
Oct 24, 2023 $ 0.933
-1.78%
$ 67.17 million $ 1.74 million
Oct 23, 2023 $ 0.946
+2.99%
$ 68.13 million $ 1.23 million
Oct 22, 2023 $ 0.918
-4.02%
$ 66.11 million $ 1.68 million
Oct 21, 2023 $ 0.958
-4.50%
$ 68.92 million $ 954,722
Oct 20, 2023 $ 1.01
-2.46%
$ 72.35 million $ 1.47 million
Oct 19, 2023 $ 1.03
-2.03%
$ 74.06 million $ 1.05 million
Oct 18, 2023 $ 1.04
+6.79%
$ 75.02 million $ 1.35 million
Oct 17, 2023 $ 0.974
-0.59%
$ 70.1 million $ 931,618
Oct 16, 2023 $ 0.976
+2.88%
$ 70.25 million $ 1.14 million
Oct 15, 2023 $ 0.949
-2.14%
$ 68.28 million $ 765,208
Oct 14, 2023 $ 0.97
-1.76%
$ 69.82 million $ 1.3 million
Oct 13, 2023 $ 0.987
+5.79%
$ 71.06 million $ 1.15 million
Oct 12, 2023 $ 0.937
-9.88%
$ 67.48 million $ 1.77 million
Oct 11, 2023 $ 1.02
+0.20%
$ 73.3 million $ 1.81 million
Oct 10, 2023 $ 1.02
-10.10%
$ 73.38 million $ 1.89 million
Oct 9, 2023 $ 1.13
+5.54%
$ 81.31 million $ 2.25 million
Oct 8, 2023 $ 1.08
+5.27%
$ 77.4 million $ 1.61 million
Oct 7, 2023 $ 1.03
+7.18%
$ 73.87 million $ 2.12 million
Oct 6, 2023 $ 0.957
+13.78%
$ 68.9 million $ 1.72 million
Oct 5, 2023 $ 0.843
-11.11%
$ 60.71 million $ 1.3 million
Oct 4, 2023 $ 0.954
+4.81%
$ 68.63 million $ 1.21 million
Oct 3, 2023 $ 0.911
+1.32%
$ 65.6 million $ 1.31 million
Oct 2, 2023 $ 0.901
+6.67%
$ 8.41 million $ 1.61 million
Oct 1, 2023 $ 0.846
+1.54%
$ 7.89 million $ 583,200
Sep 30, 2023 $ 0.833
+2.03%
$ 7.77 million $ 877,794
Sep 29, 2023 $ 0.816
-5.06%
$ 7.61 million $ 1.33 million
Sep 28, 2023 $ 0.853
+0.33%
$ 7.95 million $ 1.44 million
Sep 27, 2023 $ 0.848
+21.83%
$ 7.91 million $ 1.8 million
Sep 26, 2023 $ 0.695
+4.50%
$ 6.48 million $ 914,025
Sep 25, 2023 $ 0.666
-8.49%
$ 6.21 million $ 967,046
Sep 24, 2023 $ 0.729
+12.12%
$ 6.8 million $ 1.56 million
Sep 23, 2023 $ 0.65
+7.69%
$ 6.06 million $ 786,578
Sep 22, 2023 $ 0.603
+0.44%
$ 5.62 million $ 604,924
Sep 21, 2023 $ 0.601
-2.05%
$ 5.6 million $ 602,539
Sep 20, 2023 $ 0.613
+0.99%
$ 5.71 million $ 777,628
Sep 19, 2023 $ 0.609
+3.70%
$ 5.68 million $ 792,411