Dynex Historical Data

DNX Page 21
Download
Date Close Price change Market cap Trading volume
Oct 3, 2023 $ 0.911
+1.32%
$ 65.6 million $ 1.31 million
Oct 2, 2023 $ 0.901
+6.67%
$ 8.41 million $ 1.61 million
Oct 1, 2023 $ 0.846
+1.54%
$ 7.89 million $ 583,200
Sep 30, 2023 $ 0.833
+2.03%
$ 7.77 million $ 877,794
Sep 29, 2023 $ 0.816
-5.06%
$ 7.61 million $ 1.33 million
Sep 28, 2023 $ 0.853
+0.33%
$ 7.95 million $ 1.44 million
Sep 27, 2023 $ 0.848
+21.83%
$ 7.91 million $ 1.8 million
Sep 26, 2023 $ 0.695
+4.50%
$ 6.48 million $ 914,025
Sep 25, 2023 $ 0.666
-8.49%
$ 6.21 million $ 967,046
Sep 24, 2023 $ 0.729
+12.12%
$ 6.8 million $ 1.56 million
Sep 23, 2023 $ 0.65
+7.69%
$ 6.06 million $ 786,578
Sep 22, 2023 $ 0.603
+0.44%
$ 5.62 million $ 604,924
Sep 21, 2023 $ 0.601
-2.05%
$ 5.6 million $ 602,539
Sep 20, 2023 $ 0.613
+0.99%
$ 5.71 million $ 777,628
Sep 19, 2023 $ 0.609
+3.70%
$ 5.68 million $ 792,411
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