Dynex Historical Data

DNX Page 22
Download
Date Close Price change Market cap Trading volume
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
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