Dynex Historical Data

DNX Page 22
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 0.196
-2.26%
$ 1.83 million $ 454,428
Jun 9, 2023 $ 0.199
+12.66%
$ 1.86 million $ 475,674
Jun 8, 2023 $ 0.181
-4.31%
$ 1.68 million $ 406,142
Jun 7, 2023 $ 0.188
+11.30%
$ 1.76 million $ 127,257
Jun 6, 2023 $ 0.169
-6.34%
$ 1.58 million $ 409,809
Jun 5, 2023 $ 0.181
-11.29%
$ 1.69 million $ 84,739
Jun 4, 2023 $ 0.204
-3.09%
$ 1.9 million $ 80,125
Jun 3, 2023 $ 0.21
-0.61%
$ 1.96 million $ 102,508
Jun 2, 2023 $ 0.211
+17.41%
$ 1.97 million $ 121,917
Jun 1, 2023 $ 0.185
-5.30%
$ 1.73 million $ 131,438
May 31, 2023 $ 0.196
-4.30%
$ 1.82 million $ 144,972
May 30, 2023 $ 0.204
+24.85%
$ 1.91 million $ 202,768
May 29, 2023 $ 0.164
+5.56%
$ 1.53 million $ 96,343
May 28, 2023 $ 0.155
-0.64%
$ 1.45 million $ 107,619
May 27, 2023 $ 0.156
+4.39%
$ 1.45 million $ 139,003
May 26, 2023 $ 0.149
+1.24%
$ 1.39 million $ 130,225
May 25, 2023 $ 0.148
-3.78%
$ 1.38 million $ 111,983
May 24, 2023 $ 0.153
+3.25%
$ 1.43 million $ 143,922
May 23, 2023 $ 0.149
-9.25%
$ 1.39 million $ 131,780
May 22, 2023 $ 0.164
-8.43%
$ 1.53 million $ 106,371
May 21, 2023 $ 0.179
+23.48%
$ 1.67 million $ 145,767
May 20, 2023 $ 0.145
+9.01%
$ 1.35 million $ 152,618
May 19, 2023 $ 0.133
-1.01%
$ 1.24 million $ 118,302
May 18, 2023 $ 0.134
-15.38%
$ 1.25 million $ 7,025
May 17, 2023 $ 0.159
-4.76%
$ 1.48 million $ 7,454
May 16, 2023 $ 0.166
-0.89%
$ 1.55 million $ 4,750
May 15, 2023 $ 0.168
-3.15%
$ 1.57 million $ 9,521
May 14, 2023 $ 0.173
-3.20%
$ 1.62 million $ 7,635
May 13, 2023 $ 0.179
-1.05%
$ 1.67 million $ 334,789
May 12, 2023 $ 0.181
-7.22%
$ 1.69 million $ 8,944
May 11, 2023 $ 0.195
+0.29%
$ 1.82 million $ 11,986
May 10, 2023 $ 0.195
+10.76%
$ 1.81 million $ 11,970
May 9, 2023 $ 0.179
+1.75%
$ 1.67 million $ 12,058
May 8, 2023 $ 0.177
-7.29%
$ 1.65 million $ 8,190
May 7, 2023 $ 0.19
-4.83%
$ 1.77 million $ 26,116
May 6, 2023 $ 0.2
-12.14%
$ 1.86 million $ 21,389
May 5, 2023 $ 0.227
+5.01%
$ 2.12 million $ 29,554
May 4, 2023 $ 0.217
-10.31%
$ 2.02 million $ 4,364
May 3, 2023 $ 0.242
+0.12%
$ 2.25 million $ 16,333
May 2, 2023 $ 0.241
+3.94%
$ 2.25 million $ 172,935
May 1, 2023 $ 0.232
-10.99%
$ 2.17 million $ 32,688
Apr 30, 2023 $ 0.261
+0.04%
$ 2.43 million $ 61,766
Apr 29, 2023 $ 0.261
+14.36%
$ 2.43 million $ 16,024
Apr 28, 2023 $ 0.218
+9.62%
$ 2.04 million $ 62,638
Apr 27, 2023 $ 0.199
+1.14%
$ 1.86 million $ 40,325
Apr 26, 2023 $ 0.197
+11.22%
$ 1.84 million $ 32,935
Apr 25, 2023 $ 0.18
-4.86%
$ 1.68 million $ 5,782
Apr 24, 2023 $ 0.189
-1.17%
$ 1.76 million $ 138,193
Apr 23, 2023 $ 0.191
+1.32%
$ 1.78 million $ 23,054
Apr 22, 2023 $ 0.187
-2.57%
$ 1.75 million $ 6,274