Dynex Historical Data

DNX Page 3
Download
Date Close Price change Market cap Trading volume
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
Sep 11 $ 0.617
-12.05%
$ 5.64 million $ 6.33 million
Sep 4 $ 0.723
+19.67%
$ 6.54 million $ 7.35 million
Aug 28 $ 0.606
-18.31%
$ 5.65 million $ 10.08 million
Aug 21 $ 0.793
-4.80%
$ 6.92 million $ 8.08 million
Aug 14 $ 0.909
-12.24%
$ 7.78 million $ 20.2 million
Aug 7 $ 1.14
+12.19%
$ 9.58 million $ 17.81 million
Jul 31 $ 1.01
+50.04%
$ 9.45 million $ 13.49 million
Jul 24 $ 0.675
+19.73%
$ 6.29 million $ 10.1 million
Jul 17 $ 0.562
+49.58%
$ 5.24 million $ 5.69 million
Jul 10 $ 0.375
-3.57%
$ 3.5 million $ 3.45 million
Jul 3 $ 0.388
+2.01%
$ 3.62 million $ 4.02 million
Jun 26 $ 0.381
+36.06%
$ 3.55 million $ 4.13 million
Jun 19 $ 0.277
+9.85%
$ 2.62 million $ 3.27 million
Jun 12 $ 0.257
+38.12%
$ 2.35 million $ 3.37 million
Jun 5 $ 0.196
-3.92%
$ 1.74 million $ 1.96 million