Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
7.16
-0.37 (-4.91%)
May 5, 2025, 4:00 PM EDT - Market closed
Daxor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 7.51 | 7.74 | 7.16 | 7.22 | 7.22 | -4.16% | 4,028 |
| May 2, 2025 | 7.64 | 7.66 | 7.53 | 7.53 | 7.53 | -3.21% | 1,742 |
| May 1, 2025 | 7.54 | 7.79 | 7.25 | 7.78 | 7.78 | 5.45% | 3,697 |
| Apr 30, 2025 | 7.54 | 7.80 | 7.25 | 7.38 | 7.38 | -1.02% | 2,211 |
| Apr 29, 2025 | 7.52 | 7.60 | 7.28 | 7.45 | 7.45 | -0.88% | 10,386 |
| Apr 28, 2025 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | -3.96% | 950 |
| Apr 25, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.77% | 225 |
| Apr 24, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 200 |
| Apr 23, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% | 18,347 |
| Apr 22, 2025 | 7.72 | 7.80 | 7.35 | 7.80 | 7.80 | -2.26% | 3,315 |
| Apr 21, 2025 | 7.61 | 7.98 | 7.61 | 7.98 | 7.98 | 7.68% | 3,272 |
| Apr 17, 2025 | 7.65 | 7.65 | 7.35 | 7.41 | 7.41 | -1.19% | 2,392 |
| Apr 16, 2025 | 7.40 | 7.98 | 7.40 | 7.50 | 7.50 | 0.19% | 2,042 |
| Apr 15, 2025 | 8.00 | 8.19 | 7.38 | 7.49 | 7.49 | -5.84% | 10,738 |
| Apr 14, 2025 | 7.58 | 8.03 | 7.50 | 7.95 | 7.95 | -1.21% | 2,314 |
| Apr 11, 2025 | 7.88 | 8.25 | 7.85 | 8.05 | 8.05 | 3.17% | 3,900 |
| Apr 10, 2025 | 7.56 | 7.95 | 7.56 | 7.80 | 7.80 | 1.13% | 1,770 |
| Apr 9, 2025 | 7.38 | 7.71 | 7.38 | 7.71 | 7.71 | 5.08% | 1,420 |
| Apr 8, 2025 | 7.50 | 7.80 | 7.30 | 7.34 | 7.34 | -1.48% | 3,787 |
| Apr 7, 2025 | 7.56 | 7.56 | 7.23 | 7.45 | 7.45 | -2.49% | 3,899 |
| Apr 4, 2025 | 7.80 | 8.25 | 7.50 | 7.64 | 7.64 | -1.42% | 20,450 |
| Apr 3, 2025 | 7.94 | 7.98 | 7.75 | 7.75 | 7.75 | -2.15% | 2,037 |
| Apr 2, 2025 | 8.04 | 8.09 | 7.92 | 7.92 | 7.92 | -2.70% | 2,436 |
| Apr 1, 2025 | 8.16 | 8.24 | 8.08 | 8.14 | 8.14 | 0.25% | 6,415 |
| Mar 31, 2025 | 8.14 | 8.15 | 8.08 | 8.12 | 8.12 | 1.25% | 3,466 |
| Mar 28, 2025 | 8.50 | 8.50 | 8.02 | 8.02 | 8.02 | -0.99% | 2,169 |
| Mar 27, 2025 | 8.26 | 8.26 | 8.05 | 8.10 | 8.10 | 0.56% | 5,385 |
| Mar 26, 2025 | 8.65 | 8.65 | 8.06 | 8.06 | 8.06 | -1.59% | 4,483 |
| Mar 25, 2025 | 8.35 | 8.83 | 8.19 | 8.19 | 8.19 | 0.43% | 4,486 |
| Mar 24, 2025 | 8.33 | 8.33 | 8.10 | 8.15 | 8.15 | -2.16% | 13,548 |
| Mar 21, 2025 | 8.40 | 8.40 | 8.04 | 8.33 | 8.33 | -0.72% | 5,165 |
| Mar 20, 2025 | 8.53 | 8.75 | 8.20 | 8.39 | 8.39 | 1.45% | 54,164 |
| Mar 19, 2025 | 8.35 | 8.55 | 8.10 | 8.27 | 8.27 | 2.73% | 22,321 |
| Mar 18, 2025 | 8.50 | 8.50 | 7.94 | 8.05 | 8.05 | 1.00% | 20,384 |
| Mar 17, 2025 | 8.49 | 8.49 | 7.97 | 7.97 | 7.97 | -2.59% | 6,982 |
| Mar 14, 2025 | 8.50 | 8.50 | 7.96 | 8.18 | 8.18 | 0.27% | 1,825 |
| Mar 13, 2025 | 8.50 | 8.50 | 7.79 | 8.16 | 8.16 | - | 1,810 |
| Mar 12, 2025 | 7.90 | 8.16 | 7.81 | 8.16 | 8.16 | 4.79% | 2,475 |
| Mar 11, 2025 | 8.01 | 8.10 | 7.72 | 7.79 | 7.79 | 0.48% | 4,491 |
| Mar 10, 2025 | 8.04 | 8.04 | 7.75 | 7.75 | 7.75 | -3.13% | 1,493 |
| Mar 7, 2025 | 7.77 | 8.00 | 7.55 | 8.00 | 8.00 | 2.96% | 15,612 |
| Mar 6, 2025 | 7.76 | 7.77 | 7.45 | 7.77 | 7.77 | 3.60% | 2,621 |
| Mar 5, 2025 | 7.15 | 7.77 | 7.15 | 7.50 | 7.50 | -0.53% | 2,602 |
| Mar 4, 2025 | 7.79 | 7.83 | 7.54 | 7.54 | 7.54 | -2.08% | 2,286 |
| Mar 3, 2025 | 7.60 | 7.82 | 7.60 | 7.70 | 7.70 | 1.85% | 29,772 |
| Feb 28, 2025 | 7.28 | 7.77 | 7.28 | 7.56 | 7.56 | 0.80% | 3,767 |
| Feb 27, 2025 | 7.51 | 7.77 | 7.50 | 7.50 | 7.50 | -3.10% | 6,910 |
| Feb 26, 2025 | 7.50 | 7.74 | 7.05 | 7.74 | 7.74 | 5.16% | 6,998 |
| Feb 25, 2025 | 7.38 | 7.38 | 7.06 | 7.36 | 7.36 | 0.14% | 1,753 |
| Feb 24, 2025 | 7.25 | 7.38 | 7.14 | 7.35 | 7.35 | 1.48% | 7,598 |