Dynex Historical Data

DNX Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 21, 2023 $0.193
-8.83%
$1.79 million $15,366
Apr 20, 2023 $0.211
-8.96%
$1.97 million $12,414
Apr 19, 2023 $0.227
-14.31%
$2.11 million $19,708
Apr 18, 2023 $0.265
+0.57%
$2.47 million $22,981
Apr 17, 2023 $0.263
-12.13%
$2.45 million $30,036
Apr 16, 2023 $0.3
-12.90%
$2.8 million $120,688
Apr 15, 2023 $0.344
+23.38%
$3.21 million $100,708
Apr 14, 2023 $0.269
-6.55%
$2.51 million $68,323
Apr 13, 2023 $0.283
+12.49%
$2.63 million $65,645
Apr 12, 2023 $0.251
+13.93%
$2.34 million $24,795
Apr 11, 2023 $0.22
+13.85%
$2.06 million $26,365
Apr 10, 2023 $0.193
-2.30%
$1.8 million $123,113
Download