Dynex Historical Data

DNX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.0318
+2.00%
$ 2.29 million $ 195,292
Jun 28, 2025 $ 0.0312
-4.85%
$ 2.25 million $ 189,184
Jun 27, 2025 $ 0.0328
+1.13%
$ 2.36 million $ 150,856
Jun 26, 2025 $ 0.0324
-4.98%
$ 2.34 million $ 151,863
Jun 25, 2025 $ 0.0341
-2.86%
$ 2.46 million $ 156,766
Jun 24, 2025 $ 0.0351
+7.01%
$ 2.53 million $ 216,865
Jun 23, 2025 $ 0.0329
-0.39%
$ 2.37 million $ 178,000
Jun 22, 2025 $ 0.033
-5.83%
$ 2.37 million $ 223,838
Jun 21, 2025 $ 0.035
-4.99%
$ 2.52 million $ 211,656
Jun 20, 2025 $ 0.0369
-0.96%
$ 2.65 million $ 246,895
Jun 19, 2025 $ 0.0372
-1.69%
$ 2.68 million $ 242,493
Jun 18, 2025 $ 0.0379
+3.92%
$ 2.73 million $ 320,807
Jun 17, 2025 $ 0.0364
-1.79%
$ 2.62 million $ 315,946
Jun 16, 2025 $ 0.0371
-0.71%
$ 2.67 million $ 334,336
Jun 15, 2025 $ 0.0374
-0.58%
$ 2.69 million $ 276,762
Jun 14, 2025 $ 0.0376
-1.03%
$ 2.7 million $ 303,456
Jun 13, 2025 $ 0.038
-7.87%
$ 2.73 million $ 378,592
Jun 12, 2025 $ 0.0412
-9.63%
$ 2.97 million $ 348,333
Jun 11, 2025 $ 0.0456
+7.69%
$ 3.28 million $ 411,067
Jun 10, 2025 $ 0.0424
-0.06%
$ 3.05 million $ 209,443
Jun 9, 2025 $ 0.0424
-6.71%
$ 3.05 million $ 376,347
Jun 8, 2025 $ 0.0454
+6.82%
$ 3.27 million $ 235,001
Jun 7, 2025 $ 0.0425
-4.37%
$ 3.06 million $ 213,528
Jun 6, 2025 $ 0.0445
-0.80%
$ 3.2 million $ 315,098
Jun 5, 2025 $ 0.0449
-1.58%
$ 3.23 million $ 353,840
Jun 4, 2025 $ 0.0456
-12.17%
$ 3.28 million $ 404,491
Jun 3, 2025 $ 0.0519
+4.72%
$ 3.73 million $ 572,188
Jun 2, 2025 $ 0.0495
+21.20%
$ 3.57 million $ 436,748
Jun 1, 2025 $ 0.0409
+1.81%
$ 2.94 million $ 286,868
May 31, 2025 $ 0.0401
-2.11%
$ 2.89 million $ 259,395
May 30, 2025 $ 0.041
-19.61%
$ 2.95 million $ 527,461
May 29, 2025 $ 0.051
+9.73%
$ 3.67 million $ 488,683
May 28, 2025 $ 0.0465
+5.28%
$ 3.35 million $ 701,762
May 27, 2025 $ 0.0443
+40.47%
$ 3.19 million $ 445,259
May 26, 2025 $ 0.0315
+1.27%
$ 2.27 million $ 257,131
May 25, 2025 $ 0.0311
-2.59%
$ 2.24 million $ 262,154
May 24, 2025 $ 0.032
-1.73%
$ 2.3 million $ 339,262
May 23, 2025 $ 0.0326
+7.14%
$ 2.34 million $ 308,594
May 22, 2025 $ 0.0304
+14.54%
$ 2.19 million $ 443,034
May 21, 2025 $ 0.0265
+8.62%
$ 1.91 million $ 196,614
May 20, 2025 $ 0.0244
-3.08%
$ 1.76 million $ 274,741
May 19, 2025 $ 0.0252
-4.24%
$ 1.81 million $ 179,375
May 18, 2025 $ 0.0263
-1.92%
$ 1.89 million $ 128,986
May 17, 2025 $ 0.0268
-0.60%
$ 1.93 million $ 117,433
May 16, 2025 $ 0.0269
+2.02%
$ 1.94 million $ 162,694
May 15, 2025 $ 0.0264
-10.89%
$ 1.9 million $ 224,680
May 14, 2025 $ 0.0296
+2.06%
$ 2.13 million $ 238,619
May 13, 2025 $ 0.029
-3.31%
$ 2.09 million $ 240,390
May 12, 2025 $ 0.03
+1.67%
$ 2.16 million $ 203,640
May 11, 2025 $ 0.0295
+3.14%
$ 2.12 million $ 207,116