Dynex Historical Data

DNX Page 20
Download
Date Close Price change Market cap Trading volume
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
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