Dynex Historical Data

DNX Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.0286
+2.17%
$ 2.06 million $ 227,976
May 9, 2025 $ 0.028
+14.78%
$ 2.02 million $ 269,843
May 8, 2025 $ 0.0244
-1.17%
$ 1.76 million $ 360,608
May 7, 2025 $ 0.0247
-3.00%
$ 1.78 million $ 201,814
May 6, 2025 $ 0.0255
-0.04%
$ 1.83 million $ 143,411
May 5, 2025 $ 0.0255
-4.48%
$ 1.83 million $ 163,381
May 4, 2025 $ 0.0267
-4.97%
$ 1.92 million $ 140,133
May 3, 2025 $ 0.0281
-1.60%
$ 2.02 million $ 147,127
May 2, 2025 $ 0.0285
-3.46%
$ 2.05 million $ 123,602
May 1, 2025 $ 0.0295
+0.40%
$ 2.13 million $ 160,116
Apr 30, 2025 $ 0.0294
-7.09%
$ 2.12 million $ 172,465
Apr 29, 2025 $ 0.0317
+3.75%
$ 2.28 million $ 64,680
Apr 28, 2025 $ 0.0305
-2.79%
$ 2.2 million $ 218,874
Apr 27, 2025 $ 0.0314
-5.79%
$ 2.26 million $ 174,044
Apr 26, 2025 $ 0.0333
+5.25%
$ 2.4 million $ 162,337
Apr 25, 2025 $ 0.0316
+11.83%
$ 2.28 million $ 224,635
Apr 24, 2025 $ 0.0283
+0.37%
$ 2.04 million $ 145,138
Apr 23, 2025 $ 0.0282
-12.35%
$ 2.03 million $ 279,799
Apr 22, 2025 $ 0.0322
+14.30%
$ 2.32 million $ 310,841
Apr 21, 2025 $ 0.0281
+0.59%
$ 2.03 million $ 146,557
Apr 20, 2025 $ 0.028
-9.49%
$ 2.01 million $ 476,853
Apr 19, 2025 $ 0.0308
-3.94%
$ 2.22 million $ 158,284
Apr 18, 2025 $ 0.0321
+1.90%
$ 2.31 million $ 201,054
Apr 17, 2025 $ 0.0315
-2.74%
$ 2.27 million $ 206,583
Apr 16, 2025 $ 0.0324
-11.53%
$ 2.33 million $ 251,585
Apr 15, 2025 $ 0.0366
-0.16%
$ 2.64 million $ 206,953
Apr 14, 2025 $ 0.0366
+0.25%
$ 2.64 million $ 257,623
Apr 13, 2025 $ 0.0365
-4.80%
$ 2.63 million $ 199,997
Apr 12, 2025 $ 0.0383
-4.00%
$ 2.76 million $ 202,407
Apr 11, 2025 $ 0.0399
-0.20%
$ 2.87 million $ 202,575
Apr 10, 2025 $ 0.04
+3.01%
$ 2.88 million $ 244,093
Apr 9, 2025 $ 0.0389
+9.39%
$ 2.8 million $ 256,839
Apr 8, 2025 $ 0.0356
+4.98%
$ 2.56 million $ 265,456
Apr 7, 2025 $ 0.0339
-3.48%
$ 2.44 million $ 331,188
Apr 6, 2025 $ 0.0349
-10.84%
$ 2.51 million $ 346,966
Apr 5, 2025 $ 0.0392
-1.87%
$ 2.82 million $ 162,553
Apr 4, 2025 $ 0.0399
-0.99%
$ 2.87 million $ 129,358
Apr 3, 2025 $ 0.0403
+0.66%
$ 2.9 million $ 161,474
Apr 2, 2025 $ 0.0401
-6.43%
$ 2.88 million $ 212,256
Apr 1, 2025 $ 0.0428
+1.63%
$ 3.08 million $ 269,290
Mar 31, 2025 $ 0.0421
-6.71%
$ 3.03 million $ 234,602
Mar 30, 2025 $ 0.0452
+5.75%
$ 3.25 million $ 213,100
Mar 29, 2025 $ 0.043
-5.07%
$ 3.09 million $ 248,658
Mar 28, 2025 $ 0.0452
-9.35%
$ 3.25 million $ 251,192
Mar 27, 2025 $ 0.0499
-6.72%
$ 3.59 million $ 242,052
Mar 26, 2025 $ 0.0535
-3.67%
$ 3.85 million $ 182,184
Mar 25, 2025 $ 0.0555
-7.35%
$ 4 million $ 174,333
Mar 24, 2025 $ 0.0599
+4.09%
$ 4.31 million $ 185,399
Mar 23, 2025 $ 0.0576
-7.12%
$ 4.15 million $ 194,075
Mar 22, 2025 $ 0.062
+22.55%
$ 4.46 million $ 369,057