Dynex Historical Data

DNX Page 20
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $0.591
-5.96%
$42.54 million $2.45 million
Jan 16, 2024 $0.63
+4.15%
$45.32 million $2.77 million
Jan 15, 2024 $0.604
-1.76%
$43.44 million $2.19 million
Jan 14, 2024 $0.614
-1.62%
$44.22 million $2.59 million
Jan 13, 2024 $0.624
+1.11%
$44.95 million $1.33 million
Jan 12, 2024 $0.617
-6.24%
$44.42 million $2.09 million
Jan 11, 2024 $0.657
-0.98%
$47.32 million $1.45 million
Jan 10, 2024 $0.664
-1.89%
$47.79 million $1.72 million
Jan 9, 2024 $0.677
-7.56%
$48.71 million $2.4 million
Jan 8, 2024 $0.732
-1.50%
$52.69 million $1.79 million
Jan 7, 2024 $0.744
+5.68%
$53.52 million $3.44 million
Jan 6, 2024 $0.703
+3.79%
$50.6 million $1.37 million
Jan 5, 2024 $0.677
-4.77%
$48.77 million $2.01 million
Jan 4, 2024 $0.711
-3.67%
$51.15 million $1.17 million
Jan 3, 2024 $0.738
-3.72%
$53.11 million $1.12 million
Jan 2, 2024 $0.766
+1.53%
$55.16 million $1.17 million
Jan 1, 2024 $0.758
-2.70%
$54.53 million $499,940
Dec 31, 2023 $0.779
+2.16%
$56.04 million $705,625
Dec 30, 2023 $0.761
+4.64%
$54.8 million $742,085
Dec 29, 2023 $0.731
+9.80%
$52.61 million $1.17 million
Dec 28, 2023 $0.666
-2.18%
$47.91 million $655,562
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