Dynex Historical Data

DNX Page 20
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.587
-2.89%
$ 5.48 million $ 929,510
Sep 17, 2023 $ 0.604
-1.41%
$ 5.64 million $ 732,139
Sep 16, 2023 $ 0.617
-2.48%
$ 5.75 million $ 1.15 million
Sep 15, 2023 $ 0.636
-6.04%
$ 5.93 million $ 989,260
Sep 14, 2023 $ 0.677
+2.34%
$ 6.31 million $ 846,932
Sep 13, 2023 $ 0.662
-1.22%
$ 6.17 million $ 916,860
Sep 12, 2023 $ 0.668
-0.78%
$ 6.23 million $ 1.19 million
Sep 11, 2023 $ 0.673
-4.04%
$ 6.28 million $ 1.24 million
Sep 10, 2023 $ 0.702
-2.97%
$ 6.54 million $ 864,056
Sep 9, 2023 $ 0.723
+2.68%
$ 6.74 million $ 861,927
Sep 8, 2023 $ 0.703
-4.99%
$ 6.55 million $ 1.55 million
Sep 7, 2023 $ 0.739
+2.66%
$ 6.89 million $ 972,508
Sep 6, 2023 $ 0.72
+5.97%
$ 6.72 million $ 1.22 million
Sep 5, 2023 $ 0.678
+12.37%
$ 6.32 million $ 1.71 million
Sep 4, 2023 $ 0.604
-0.06%
$ 5.63 million $ 1.03 million
Sep 3, 2023 $ 0.606
+7.68%
$ 5.65 million $ 1.01 million
Sep 2, 2023 $ 0.563
+2.57%
$ 5.25 million $ 1.47 million
Sep 1, 2023 $ 0.545
-13.84%
$ 5.08 million $ 2.15 million
Aug 31, 2023 $ 0.633
-2.67%
$ 5.9 million $ 979,078
Aug 30, 2023 $ 0.65
-12.47%
$ 6.06 million $ 1.7 million
Aug 29, 2023 $ 0.743
+8.82%
$ 6.93 million $ 1.88 million
Aug 28, 2023 $ 0.683
-7.99%
$ 6.36 million $ 887,219
Aug 27, 2023 $ 0.742
-6.41%
$ 6.92 million $ 912,645
Aug 26, 2023 $ 0.793
+7.86%
$ 7.39 million $ 856,411
Aug 25, 2023 $ 0.733
-8.34%
$ 6.84 million $ 1.57 million
Aug 24, 2023 $ 0.8
-15.47%
$ 7.46 million $ 1.49 million
Aug 23, 2023 $ 0.939
+10.84%
$ 8.76 million $ 1.47 million
Aug 22, 2023 $ 0.844
+1.92%
$ 7.87 million $ 1.57 million
Aug 21, 2023 $ 0.828
-0.54%
$ 7.72 million $ 1.12 million
Aug 20, 2023 $ 0.834
-8.11%
$ 7.78 million $ 1.38 million
Aug 19, 2023 $ 0.909
+6.81%
$ 8.47 million $ 2.9 million
Aug 18, 2023 $ 0.851
+19.16%
$ 7.93 million $ 2.34 million
Aug 17, 2023 $ 0.715
+12.18%
$ 6.66 million $ 2.76 million
Aug 16, 2023 $ 0.647
-20.32%
$ 6.03 million $ 4.13 million
Aug 15, 2023 $ 0.802
-11.48%
$ 7.48 million $ 2.8 million
Aug 14, 2023 $ 0.909
-12.20%
$ 8.48 million $ 5.27 million
Aug 13, 2023 $ 1.03
-10.11%
$ 9.58 million $ 1.79 million
Aug 12, 2023 $ 1.14
+4.99%
$ 10.66 million $ 1.89 million
Aug 11, 2023 $ 1.09
+6.38%
$ 10.16 million $ 1.72 million
Aug 10, 2023 $ 1.02
-0.13%
$ 9.53 million $ 23,418
Aug 9, 2023 $ 1.02
-16.43%
$ 9.54 million $ 4.42 million
Aug 8, 2023 $ 1.23
-2.48%
$ 11.45 million $ 3.78 million
Aug 7, 2023 $ 1.25
+22.34%
$ 11.62 million $ 5.98 million
Aug 6, 2023 $ 1.01
+8.61%
$ 9.45 million $ 3.23 million
Aug 5, 2023 $ 0.869
+3.51%
$ 8.1 million $ 11,561
Aug 4, 2023 $ 0.843
-7.59%
$ 7.86 million $ 3.27 million
Aug 3, 2023 $ 0.913
+25.27%
$ 8.51 million $ 3.6 million
Aug 2, 2023 $ 0.731
+9.87%
$ 6.82 million $ 1.57 million
Aug 1, 2023 $ 0.668
+3.60%
$ 6.22 million $ 853,358
Jul 31, 2023 $ 0.645
-4.44%
$ 6.02 million $ 949,708