Dynex Historical Data

DNX Page 21
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $1.01
-3.31%
$72.76 million $2.99 million
Nov 27, 2023 $1.05
-7.03%
$75.3 million $1.78 million
Nov 26, 2023 $1.12
+4.64%
$80.88 million $2.56 million
Nov 25, 2023 $1.08
-2.63%
$77.42 million $1.43 million
Nov 24, 2023 $1.1
-3.11%
$79.52 million $1.98 million
Nov 23, 2023 $1.15
+2.04%
$82.61 million $2.12 million
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