NYSE:DX
Dynex Capital Inc Stock Price (Quote)
$12.08
+0.0900 (+0.751%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.37 | $12.29 | Friday, 3rd May 2024 DX stock ended at $12.08. This is 0.751% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.50% from a day low at $11.98 to a day high of $12.28. |
| 90 days | $11.37 | $12.78 | |
| 52 weeks | $9.57 | $13.56 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $12.13 | $12.28 | $11.98 | $12.08 | 1 003 817 |
| May 02, 2024 | $11.97 | $11.99 | $11.83 | $11.99 | 769 229 |
| May 01, 2024 | $11.72 | $12.02 | $11.72 | $11.86 | 1 378 400 |
| Apr 30, 2024 | $11.73 | $11.81 | $11.64 | $11.67 | 861 879 |
| Apr 29, 2024 | $11.99 | $12.08 | $11.79 | $11.80 | 1 023 776 |
| Apr 26, 2024 | $11.68 | $11.96 | $11.67 | $11.92 | 987 499 |
| Apr 25, 2024 | $11.76 | $11.85 | $11.62 | $11.66 | 1 278 425 |
| Apr 24, 2024 | $11.79 | $11.92 | $11.71 | $11.89 | 1 643 434 |
| Apr 23, 2024 | $11.41 | $11.83 | $11.37 | $11.83 | 2 623 382 |
| Apr 22, 2024 | $11.59 | $11.68 | $11.37 | $11.46 | 2 670 251 |
| Apr 19, 2024 | $11.50 | $11.71 | $11.50 | $11.71 | 1 265 350 |
| Apr 18, 2024 | $11.52 | $11.62 | $11.47 | $11.48 | 1 001 484 |
| Apr 17, 2024 | $11.55 | $11.58 | $11.42 | $11.52 | 1 247 111 |
| Apr 16, 2024 | $11.57 | $11.57 | $11.37 | $11.46 | 1 379 399 |
| Apr 15, 2024 | $11.84 | $11.84 | $11.50 | $11.62 | 1 466 871 |
| Apr 12, 2024 | $11.76 | $11.92 | $11.70 | $11.79 | 1 338 625 |
| Apr 11, 2024 | $11.80 | $11.80 | $11.53 | $11.73 | 1 619 906 |
| Apr 10, 2024 | $12.04 | $12.06 | $11.58 | $11.68 | 2 443 332 |
| Apr 09, 2024 | $12.15 | $12.27 | $12.10 | $12.27 | 986 143 |
| Apr 08, 2024 | $12.18 | $12.21 | $12.05 | $12.12 | 614 868 |
| Apr 05, 2024 | $12.07 | $12.18 | $12.01 | $12.13 | 910 019 |
| Apr 04, 2024 | $12.22 | $12.29 | $12.08 | $12.14 | 796 441 |
| Apr 03, 2024 | $12.14 | $12.20 | $12.08 | $12.12 | 1 068 536 |
| Apr 02, 2024 | $12.20 | $12.37 | $12.15 | $12.18 | 1 093 664 |
| Apr 01, 2024 | $12.45 | $12.47 | $12.26 | $12.31 | 942 300 |
