Dynex Historical Data

DNX Page 22
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $1.13
+5.54%
$81.31 million $2.25 million
Oct 8, 2023 $1.08
+5.27%
$77.4 million $1.61 million
Oct 7, 2023 $1.03
+7.18%
$73.87 million $2.12 million
Oct 6, 2023 $0.957
+13.78%
$68.9 million $1.72 million
Oct 5, 2023 $0.843
-11.11%
$60.71 million $1.3 million
Oct 4, 2023 $0.954
+4.81%
$68.63 million $1.21 million
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