Dynex Historical Data

DNX Page 24
Download
Date Close Price change Market cap Trading volume
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
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