Dynex Historical Data

DNX Page 3
Download
Date Close Price change Market cap Trading volume
Aug 26 $ 0.32
-15.62%
$ 23.05 million $ 5.57 million
Aug 19 $ 0.379
+8.97%
$ 27.31 million $ 3.77 million
Aug 12 $ 0.349
+1.39%
$ 25.01 million $ 4.07 million
Aug 5 $ 0.357
-6.10%
$ 24.77 million $ 5.1 million
Jul 29 $ 0.38
-24.63%
$ 27.38 million $ 2.36 million
Jul 22 $ 0.502
+0.64%
$ 36.32 million $ 5.3 million
Jul 15 $ 0.472
-3.77%
$ 35.93 million $ 5.93 million
Jul 8 $ 0.511
-7.56%
$ 35.28 million $ 5.52 million
Jul 1 $ 0.615
+3.23%
$ 39.82 million $ 12.13 million
Jun 24 $ 0.539
-4.45%
$ 42.86 million $ 11.22 million
Jun 17 $ 0.65
-22.82%
$ 40.57 million $ 14.86 million
Jun 10 $ 0.732
-5.88%
$ 60.6 million $ 28.47 million
Jun 3 $ 0.663
+30.09%
$ 56 million $ 16.26 million
May 27 $ 0.51
+11.66%
$ 36.71 million $ 8.3 million
May 20 $ 0.459
-8.33%
$ 32.88 million $ 6.3 million
May 13 $ 0.514
-0.54%
$ 36.02 million $ 6.06 million
May 6 $ 0.53
-7.34%
$ 37.18 million $ 8.46 million
Apr 29 $ 0.598
+18.07%
$ 41.16 million $ 11.03 million
Apr 22 $ 0.507
-11.61%
$ 36.43 million $ 11.15 million
Apr 15 $ 0.588
+0.29%
$ 41.31 million $ 9.41 million
Apr 8 $ 0.558
-23.69%
$ 42.17 million $ 13.17 million
Apr 1 $ 0.715
+0.98%
$ 52.63 million $ 15.51 million
Mar 25 $ 0.733
-16.70%
$ 51 million $ 22.9 million
Mar 18 $ 0.817
-16.94%
$ 62.91 million $ 25.7 million
Mar 11 $ 0.813
-24.24%
$ 71.11 million $ 30.44 million
Mar 4 $ 1.15
+55.71%
$ 76.96 million $ 29.78 million
Feb 26 $ 0.741
-15.15%
$ 53.35 million $ 16.63 million
Feb 19 $ 0.874
+12.30%
$ 62.91 million $ 19.57 million
Feb 12 $ 0.778
+18.53%
$ 55.99 million $ 12.9 million
Feb 5 $ 0.65
+1.72%
$ 47.25 million $ 10.99 million
Jan 29 $ 0.639
+4.95%
$ 45.96 million $ 10.34 million
Jan 22 $ 0.616
-6.09%
$ 43.79 million $ 10.22 million
Jan 15 $ 0.65
+5.81%
$ 47.3 million $ 12.81 million
Jan 8 $ 0.624
-15.98%
$ 44.22 million $ 10.77 million
Jan 1 $ 0.703
-9.72%
$ 53.52 million $ 7.34 million
Dec 25 $ 0.761
+6.68%
$ 56.04 million $ 5.62 million
Dec 18 $ 0.752
-4.99%
$ 51.37 million $ 11.98 million
Dec 11 $ 0.805
-4.01%
$ 57.31 million $ 10.28 million
Dec 4 $ 0.875
-9.29%
$ 59.86 million $ 10.9 million
Nov 27 $ 0.968
-13.95%
$ 69.7 million $ 12.43 million
Nov 20 $ 1.08
-16.69%
$ 80.88 million $ 16.67 million
Nov 13 $ 0.9
+13.23%
$ 92.77 million $ 12.35 million
Nov 6 $ 0.841
-6.53%
$ 57.29 million $ 11.86 million
Oct 30 $ 0.905
+1.85%
$ 65.12 million $ 7.67 million
Oct 23 $ 0.888
-3.37%
$ 63.92 million $ 8.82 million
Oct 16 $ 0.918
-3.19%
$ 66.11 million $ 8.57 million
Oct 9 $ 0.97
-9.38%
$ 68.28 million $ 10.17 million
Oct 2 $ 1.03
+21.45%
$ 77.4 million $ 9.27 million
Sep 25 $ 0.846
+16.30%
$ 7.89 million $ 7.91 million
Sep 18 $ 0.65
+7.53%
$ 6.8 million $ 4.49 million