Dynex Historical Data

DNX Page 21
Download
Date Close Price change Market cap Trading volume
Jul 30, 2023 $ 0.675
+7.23%
$ 6.29 million $ 986,896
Jul 29, 2023 $ 0.629
-6.72%
$ 5.87 million $ 885,965
Jul 28, 2023 $ 0.669
+28.89%
$ 6.24 million $ 1.43 million
Jul 27, 2023 $ 0.51
-19.86%
$ 4.76 million $ 1.34 million
Jul 26, 2023 $ 0.636
-2.22%
$ 5.93 million $ 995,726
Jul 25, 2023 $ 0.654
-10.96%
$ 6.09 million $ 2.18 million
Jul 24, 2023 $ 0.73
+29.64%
$ 6.81 million $ 2.29 million
Jul 23, 2023 $ 0.562
+14.16%
$ 5.24 million $ 1.41 million
Jul 22, 2023 $ 0.492
+15.26%
$ 4.59 million $ 789,229
Jul 21, 2023 $ 0.431
+1.02%
$ 4.01 million $ 550,857
Jul 20, 2023 $ 0.426
+9.15%
$ 3.98 million $ 1.07 million
Jul 19, 2023 $ 0.394
+8.32%
$ 3.67 million $ 885,768
Jul 18, 2023 $ 0.363
+0.43%
$ 3.38 million $ 504,795
Jul 17, 2023 $ 0.361
-3.79%
$ 3.37 million $ 484,540
Jul 16, 2023 $ 0.375
+5.03%
$ 3.5 million $ 541,587
Jul 15, 2023 $ 0.357
+4.63%
$ 3.33 million $ 473,325
Jul 14, 2023 $ 0.345
-3.90%
$ 3.22 million $ 583,287
Jul 13, 2023 $ 0.36
-2.89%
$ 3.35 million $ 506,892
Jul 12, 2023 $ 0.37
+0.13%
$ 3.45 million $ 343,491
Jul 11, 2023 $ 0.37
-0.02%
$ 3.45 million $ 463,195
Jul 10, 2023 $ 0.37
-4.91%
$ 3.45 million $ 541,914
Jul 9, 2023 $ 0.388
+1.65%
$ 3.62 million $ 453,205
Jul 8, 2023 $ 0.382
+7.59%
$ 3.56 million $ 566,477
Jul 7, 2023 $ 0.355
-1.55%
$ 3.31 million $ 506,585
Jul 6, 2023 $ 0.361
-1.76%
$ 3.36 million $ 508,664
Jul 5, 2023 $ 0.367
-3.07%
$ 3.42 million $ 581,111
Jul 4, 2023 $ 0.379
+0.90%
$ 3.53 million $ 525,875
Jul 3, 2023 $ 0.378
-0.60%
$ 3.53 million $ 878,642
Jul 2, 2023 $ 0.381
+5.55%
$ 3.55 million $ 812,258
Jul 1, 2023 $ 0.361
+15.82%
$ 3.36 million $ 960,279
Jun 30, 2023 $ 0.312
-3.28%
$ 2.9 million $ 524,841
Jun 29, 2023 $ 0.322
+13.00%
$ 3 million $ 572,128
Jun 28, 2023 $ 0.285
-2.62%
$ 2.65 million $ 430,697
Jun 27, 2023 $ 0.293
+7.99%
$ 2.73 million $ 443,413
Jun 26, 2023 $ 0.271
-3.31%
$ 2.52 million $ 386,972
Jun 25, 2023 $ 0.281
+1.06%
$ 2.62 million $ 455,624
Jun 24, 2023 $ 0.277
-9.12%
$ 2.59 million $ 406,211
Jun 23, 2023 $ 0.306
+3.49%
$ 2.85 million $ 530,907
Jun 22, 2023 $ 0.295
-7.49%
$ 2.75 million $ 489,695
Jun 21, 2023 $ 0.319
+9.94%
$ 2.98 million $ 642,745
Jun 20, 2023 $ 0.29
+15.00%
$ 2.71 million $ 696,237
Jun 19, 2023 $ 0.253
+0.25%
$ 2.36 million $ 501,445
Jun 18, 2023 $ 0.253
-1.79%
$ 2.35 million $ 459,250
Jun 17, 2023 $ 0.257
-5.13%
$ 2.4 million $ 487,531
Jun 16, 2023 $ 0.271
+9.53%
$ 2.53 million $ 549,913
Jun 15, 2023 $ 0.247
+7.72%
$ 2.31 million $ 553,834
Jun 14, 2023 $ 0.228
+11.37%
$ 2.12 million $ 751,429
Jun 13, 2023 $ 0.204
+15.76%
$ 1.91 million $ 569,715
Jun 12, 2023 $ 0.177
-5.06%
$ 1.65 million $ 456,861
Jun 11, 2023 $ 0.186
-5.16%
$ 1.74 million $ 469,071