Dynex Historical Data

DNX Page 23
Download
Date Close Price change Market cap Trading volume
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
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