Dynex Historical Data

DNX Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11 $ 0.0604
-17.09%
$ 4.35 million $ 2.55 million
Aug 4 $ 0.0745
+23.20%
$ 5.24 million $ 3.75 million
Jul 28 $ 0.0597
-13.17%
$ 4.35 million $ 4.33 million
Jul 21 $ 0.0567
+47.89%
$ 4.95 million $ 1.7 million
Jul 14 $ 0.0285
+12.39%
$ 2.76 million $ 1.58 million
Jul 7 $ 0.0252
-7.72%
$ 1.83 million $ 1.34 million
Jun 30 $ 0.0274
-13.70%
$ 1.97 million $ 1.18 million
Jun 23 $ 0.0312
-5.40%
$ 2.29 million $ 1.04 million
Jun 16 $ 0.035
-6.25%
$ 2.37 million $ 1.67 million
Jun 9 $ 0.0376
-17.33%
$ 2.69 million $ 2.03 million
Jun 2 $ 0.0425
+4.10%
$ 3.27 million $ 2.3 million
May 26 $ 0.0409
+31.29%
$ 2.94 million $ 2.97 million
May 19 $ 0.032
+21.57%
$ 2.24 million $ 1.74 million
May 12 $ 0.0268
-9.09%
$ 1.89 million $ 1.19 million
May 5 $ 0.0286
+7.34%
$ 2.12 million $ 1.37 million
Apr 28 $ 0.0267
-15.03%
$ 1.92 million $ 1.03 million
Apr 21 $ 0.0314
+12.17%
$ 2.26 million $ 1.44 million
Apr 14 $ 0.0308
-15.61%
$ 2.01 million $ 1.28 million
Apr 7 $ 0.0383
+9.25%
$ 2.63 million $ 1.5 million
Mar 31 $ 0.0392
-13.21%
$ 2.51 million $ 1.17 million
Mar 24 $ 0.043
-25.37%
$ 3.25 million $ 1.28 million
Mar 17 $ 0.062
+42.61%
$ 4.15 million $ 2.23 million
Mar 10 $ 0.0448
+3.04%
$ 3.13 million $ 1.74 million
Mar 3 $ 0.0545
-34.19%
$ 3.13 million $ 1.47 million
Feb 24 $ 0.0827
-9.91%
$ 5.95 million $ 1.6 million
Feb 17 $ 0.0975
+6.75%
$ 6.61 million $ 2.03 million
Feb 10 $ 0.0956
+6.68%
$ 6.57 million $ 1.38 million
Feb 3 $ 0.091
-17.96%
$ 6.45 million $ 5.07 million
Jan 27 $ 0.111
-22.44%
$ 8 million $ 3.88 million
Jan 20 $ 0.155
+10.31%
$ 10.33 million $ 5.38 million
Jan 13 $ 0.167
-11.39%
$ 10.1 million $ 5.43 million
Jan 6 $ 0.201
-18.01%
$ 13.55 million $ 4.25 million
Dec 30 $ 0.282
+31.90%
$ 17.63 million $ 4.11 million
Dec 23 $ 0.218
-2.13%
$ 15.4 million $ 3.99 million
Dec 16 $ 0.229
-22.22%
$ 16.02 million $ 5.52 million
Dec 9 $ 0.308
-16.81%
$ 21.21 million $ 7.57 million
Dec 2 $ 0.383
-2.23%
$ 26.69 million $ 6.63 million
Nov 25 $ 0.392
+29.88%
$ 28.23 million $ 5.84 million
Nov 18 $ 0.31
+28.81%
$ 21.74 million $ 5.44 million
Nov 11 $ 0.241
-28.32%
$ 17.29 million $ 5.89 million
Nov 4 $ 0.289
-3.41%
$ 24.19 million $ 2.79 million
Oct 28 $ 0.299
-8.38%
$ 21.53 million $ 3.88 million
Oct 21 $ 0.316
-18.33%
$ 23.52 million $ 2.81 million
Oct 14 $ 0.386
-11.50%
$ 27.81 million $ 5.07 million
Oct 7 $ 0.41
+30.12%
$ 31.42 million $ 3.75 million
Sep 30 $ 0.316
-22.11%
$ 22.69 million $ 3.32 million
Sep 23 $ 0.391
+28.52%
$ 29.24 million $ 5.68 million
Sep 16 $ 0.311
-3.19%
$ 21.89 million $ 4.13 million
Sep 9 $ 0.335
+6.98%
$ 23.13 million $ 4.24 million
Sep 2 $ 0.305
-4.82%
$ 22.57 million $ 4.08 million