Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
9.28
+0.34 (3.85%)
Nov 22, 2024, 4:00 PM EST - Market closed
Daxor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 9.31 | 9.31 | 9.00 | 9.28 | 9.28 | 3.96% | 9,919 |
| Nov 21, 2024 | 9.05 | 9.05 | 8.51 | 8.93 | 8.93 | -1.11% | 37,489 |
| Nov 20, 2024 | 8.92 | 9.15 | 8.76 | 9.03 | 9.03 | 0.44% | 22,693 |
| Nov 19, 2024 | 9.02 | 9.72 | 8.80 | 8.99 | 8.99 | 0.93% | 257,158 |
| Nov 18, 2024 | 8.67 | 9.04 | 8.67 | 8.91 | 8.91 | -1.14% | 3,429 |
| Nov 15, 2024 | 8.82 | 9.03 | 8.73 | 9.01 | 9.01 | 2.15% | 2,386 |
| Nov 14, 2024 | 9.10 | 9.10 | 8.77 | 8.82 | 8.82 | -2.11% | 2,694 |
| Nov 13, 2024 | 8.82 | 9.06 | 8.82 | 9.01 | 9.01 | -2.38% | 596 |
| Nov 12, 2024 | 8.88 | 9.26 | 8.53 | 9.23 | 9.23 | 5.49% | 23,620 |
| Nov 11, 2024 | 9.30 | 9.48 | 8.61 | 8.75 | 8.75 | -7.60% | 22,204 |
| Nov 8, 2024 | 9.04 | 9.74 | 9.04 | 9.47 | 9.47 | 2.71% | 4,564 |
| Nov 7, 2024 | 9.74 | 9.74 | 9.21 | 9.22 | 9.22 | -5.86% | 4,136 |
| Nov 6, 2024 | 9.34 | 9.91 | 9.04 | 9.79 | 9.79 | 5.31% | 9,600 |
| Nov 5, 2024 | 9.13 | 9.48 | 9.00 | 9.30 | 9.30 | 1.83% | 17,613 |
| Nov 4, 2024 | 8.75 | 9.22 | 8.64 | 9.13 | 9.13 | 4.26% | 21,472 |
| Nov 1, 2024 | 8.57 | 9.00 | 8.51 | 8.76 | 8.76 | 1.15% | 12,385 |
| Oct 31, 2024 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | -2.70% | 1,436 |
| Oct 30, 2024 | 8.95 | 9.18 | 8.70 | 8.90 | 8.90 | 2.89% | 7,674 |
| Oct 29, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 1,239 |
| Oct 28, 2024 | 8.99 | 9.11 | 8.58 | 8.60 | 8.60 | -3.43% | 16,727 |
| Oct 25, 2024 | 9.21 | 9.21 | 8.89 | 8.91 | 8.91 | -1.06% | 1,588 |
| Oct 24, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 845 |
| Oct 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 71 |
| Oct 22, 2024 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | -1.42% | 355 |
| Oct 21, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | 243 |
| Oct 18, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - | 83 |
| Oct 17, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.44% | 288 |
| Oct 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 284 |
| Oct 15, 2024 | 8.94 | 9.00 | 8.90 | 9.00 | 9.00 | 2.27% | 938 |
| Oct 14, 2024 | 8.67 | 8.80 | 8.55 | 8.80 | 8.80 | 1.50% | 2,406 |
| Oct 11, 2024 | 9.00 | 9.00 | 8.67 | 8.67 | 8.67 | -1.48% | 3,395 |
| Oct 10, 2024 | 9.10 | 9.10 | 8.68 | 8.80 | 8.80 | -3.88% | 11,464 |
| Oct 9, 2024 | 9.45 | 9.46 | 8.76 | 9.16 | 9.16 | 4.03% | 16,674 |
| Oct 8, 2024 | 8.99 | 9.10 | 8.60 | 8.80 | 8.80 | 0.80% | 13,435 |
| Oct 7, 2024 | 8.75 | 8.80 | 8.64 | 8.73 | 8.73 | 1.42% | 11,063 |
| Oct 4, 2024 | 8.94 | 9.01 | 8.61 | 8.61 | 8.61 | -3.93% | 776 |
| Oct 3, 2024 | 8.66 | 9.00 | 8.51 | 8.96 | 8.96 | 2.05% | 8,393 |
| Oct 2, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.35% | 266 |
| Oct 1, 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 2.89% | 657 |
| Sep 30, 2024 | 8.85 | 8.91 | 8.51 | 8.65 | 8.65 | -2.70% | 11,995 |
| Sep 27, 2024 | 9.05 | 9.20 | 8.78 | 8.89 | 8.89 | -2.31% | 21,291 |
| Sep 26, 2024 | 9.12 | 9.47 | 9.01 | 9.10 | 9.10 | -0.99% | 16,285 |
| Sep 25, 2024 | 9.14 | 9.35 | 9.02 | 9.19 | 9.19 | -2.01% | 6,210 |
| Sep 24, 2024 | 9.13 | 9.44 | 9.13 | 9.38 | 9.38 | -0.74% | 5,237 |
| Sep 23, 2024 | 9.38 | 9.46 | 9.38 | 9.45 | 9.45 | 1.07% | 994 |
| Sep 20, 2024 | 9.33 | 9.35 | 9.23 | 9.35 | 9.35 | 2.19% | 877 |
| Sep 19, 2024 | 9.21 | 9.22 | 9.15 | 9.15 | 9.15 | -1.19% | 6,480 |
| Sep 18, 2024 | 9.22 | 9.47 | 9.21 | 9.26 | 9.26 | -3.31% | 6,416 |
| Sep 17, 2024 | 9.38 | 9.64 | 9.36 | 9.58 | 9.58 | 0.81% | 5,885 |
| Sep 16, 2024 | 9.21 | 9.50 | 9.16 | 9.50 | 9.50 | 5.12% | 4,661 |
| Sep 13, 2024 | 9.23 | 9.48 | 9.04 | 9.04 | 9.04 | -3.55% | 13,877 |
| Sep 12, 2024 | 9.30 | 9.46 | 9.08 | 9.37 | 9.37 | 2.52% | 4,703 |
| Sep 11, 2024 | 9.48 | 9.48 | 9.12 | 9.14 | 9.14 | -3.59% | 9,138 |
| Sep 10, 2024 | 9.44 | 9.48 | 9.44 | 9.48 | 9.48 | 5.27% | 1,590 |
| Sep 9, 2024 | 9.48 | 9.48 | 8.97 | 9.01 | 9.01 | 3.51% | 10,071 |
| Sep 6, 2024 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | -8.23% | 6,070 |
| Sep 5, 2024 | 9.18 | 9.49 | 8.98 | 9.48 | 9.48 | 3.38% | 4,993 |
| Sep 4, 2024 | 8.59 | 9.17 | 8.59 | 9.17 | 9.17 | 5.40% | 7,124 |
| Sep 3, 2024 | 8.06 | 8.70 | 8.06 | 8.70 | 8.70 | 2.96% | 4,345 |
| Aug 30, 2024 | 8.67 | 8.76 | 8.01 | 8.45 | 8.45 | -12.89% | 15,971 |
| Aug 29, 2024 | 8.00 | 9.73 | 7.84 | 9.70 | 9.70 | 21.25% | 27,808 |
| Aug 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 95 |
| Aug 27, 2024 | 8.16 | 8.16 | 7.88 | 8.00 | 8.00 | -6.76% | 2,954 |
| Aug 26, 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.32% | 351 |
| Aug 23, 2024 | 8.41 | 8.41 | 8.30 | 8.30 | 8.30 | -0.91% | 358 |
| Aug 22, 2024 | 8.35 | 8.88 | 8.14 | 8.38 | 8.38 | -1.06% | 19,041 |
| Aug 21, 2024 | 8.41 | 9.10 | 8.40 | 8.47 | 8.47 | -0.59% | 23,341 |
| Aug 20, 2024 | 8.46 | 8.87 | 8.32 | 8.52 | 8.52 | -3.18% | 13,358 |
| Aug 19, 2024 | 8.61 | 8.80 | 8.60 | 8.80 | 8.80 | -2.22% | 5,910 |
| Aug 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 23 |
| Aug 15, 2024 | 8.96 | 9.00 | 8.96 | 9.00 | 9.00 | 3.45% | 1,387 |
| Aug 14, 2024 | 8.72 | 8.85 | 8.60 | 8.70 | 8.70 | 0.69% | 1,907 |
| Aug 13, 2024 | 8.50 | 8.64 | 8.50 | 8.64 | 8.64 | -4.00% | 640 |
| Aug 12, 2024 | 8.89 | 9.03 | 8.85 | 9.00 | 9.00 | 2.27% | 3,755 |
| Aug 9, 2024 | 8.44 | 8.80 | 8.29 | 8.80 | 8.80 | -1.12% | 1,897 |
| Aug 8, 2024 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 4.83% | 1,447 |
| Aug 7, 2024 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | -4.61% | 355 |
| Aug 6, 2024 | 8.41 | 8.90 | 8.30 | 8.90 | 8.90 | 1.14% | 4,333 |
| Aug 5, 2024 | 8.09 | 8.80 | 8.00 | 8.80 | 8.80 | 11.96% | 6,940 |
| Aug 2, 2024 | 8.02 | 8.02 | 7.80 | 7.86 | 7.86 | -3.56% | 8,583 |
| Aug 1, 2024 | 8.75 | 8.75 | 8.15 | 8.15 | 8.15 | -7.75% | 5,031 |
| Jul 31, 2024 | 9.00 | 9.00 | 8.84 | 8.84 | 8.84 | -0.57% | 829 |
| Jul 30, 2024 | 8.85 | 8.89 | 8.85 | 8.89 | 8.89 | -1.27% | 354 |
| Jul 29, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 37 |
| Jul 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 572 |
| Jul 25, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.23% | 363 |
| Jul 24, 2024 | 9.09 | 9.45 | 9.09 | 9.45 | 9.45 | 2.24% | 228 |
| Jul 23, 2024 | 9.05 | 9.24 | 9.05 | 9.24 | 9.24 | -1.14% | 442 |
| Jul 22, 2024 | 9.32 | 9.35 | 9.32 | 9.35 | 9.35 | -1.37% | 541 |
| Jul 19, 2024 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | 3.04% | 1,047 |
| Jul 18, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 75 |
| Jul 17, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 70 |
| Jul 16, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 222 |
| Jul 15, 2024 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | - | 999 |
| Jul 12, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.21% | 358 |
| Jul 11, 2024 | 8.97 | 9.09 | 8.66 | 9.09 | 9.09 | 1.00% | 2,842 |
| Jul 10, 2024 | 8.89 | 9.00 | 8.89 | 9.00 | 9.00 | 2.39% | 382 |
| Jul 9, 2024 | 9.00 | 9.00 | 8.79 | 8.79 | 8.79 | 0.06% | 860 |
| Jul 8, 2024 | 8.50 | 8.86 | 8.50 | 8.79 | 8.79 | 3.35% | 1,260 |
| Jul 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.47% | 374 |