Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
10.14
+0.14 (1.44%)
At close: Jul 25, 2025, 4:00 PM
10.25
+0.11 (1.04%)
After-hours: Jul 25, 2025, 5:58 PM EDT

Daxor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202510.0010.1410.0010.1410.141.44%2,145
Jul 24, 20259.6310.009.6310.0010.003.84%8,246
Jul 23, 20259.059.639.059.639.634.87%3,869
Jul 22, 20259.189.189.189.189.18-127
Jul 21, 20259.009.189.009.189.182.03%2,788
Jul 18, 20259.169.359.009.009.00-3.74%6,835
Jul 17, 20259.319.369.319.359.350.43%2,439
Jul 16, 20259.199.509.179.319.31-2.00%3,670
Jul 15, 20259.169.509.159.509.501.82%647
Jul 14, 20259.139.339.109.339.330.43%527
Jul 11, 20259.139.489.109.299.29-2.21%4,306
Jul 10, 20258.759.508.759.509.50-946
Jul 9, 20259.509.509.509.509.501.60%745
Jul 8, 20259.349.509.209.359.35-5.17%2,092
Jul 7, 20259.889.909.759.869.860.31%1,076
Jul 3, 20259.329.889.049.839.830.82%4,920
Jul 2, 20259.089.889.029.759.751.04%2,223
Jul 1, 20259.639.799.509.659.65-1.43%3,763
Jun 30, 20259.409.799.389.799.796.99%8,671
Jun 27, 20259.759.759.139.159.15-4.94%5,056
Jun 26, 20259.239.738.769.639.632.50%10,110
Jun 25, 20259.759.758.689.399.391.08%7,611
Jun 24, 20259.509.759.259.299.29-1.80%27,198
Jun 23, 20259.469.759.029.469.461.83%17,341
Jun 20, 20259.249.389.119.299.293.22%4,637
Jun 18, 20259.009.009.009.009.00-81
Jun 17, 20259.009.009.009.009.00-65
Jun 16, 20258.709.038.459.009.002.86%7,008
Jun 13, 20258.508.958.508.758.75-0.46%2,021
Jun 12, 20259.009.008.708.798.790.46%3,063
Jun 11, 20259.009.028.738.758.75-5.81%4,992
Jun 10, 20259.259.298.569.299.290.43%2,836
Jun 9, 20259.159.379.159.259.25-3,566
Jun 6, 20258.889.258.759.259.254.17%3,745
Jun 5, 20258.298.888.298.888.883.36%3,136
Jun 4, 20258.758.758.438.598.59-0.45%3,251
Jun 3, 20258.138.638.138.638.632.98%2,349
Jun 2, 20258.088.388.088.388.383.50%1,059
May 30, 20258.258.258.098.108.10-0.45%2,768
May 29, 20258.138.258.128.138.131.04%930
May 28, 20258.048.137.988.058.05-0.98%1,763
May 27, 20257.738.137.738.138.135.04%5,458
May 23, 20257.748.107.577.747.74-3.25%1,563
May 22, 20257.958.137.858.008.003.13%6,897
May 21, 20257.757.767.407.767.762.07%647
May 20, 20257.477.647.477.607.60-1.04%1,833
May 19, 20257.657.687.657.687.680.29%514
May 16, 20257.657.667.487.667.661.84%1,087
May 15, 20257.477.527.477.527.523.01%1,303
May 14, 20257.677.687.267.307.301.39%5,219