Skip to main content
Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
7.24
-0.01 (-0.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

Daxor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.237.257.207.247.240.18%8,480
Feb 20, 20257.257.497.147.237.23-0.14%5,749
Feb 19, 20257.177.327.027.247.240.14%12,125
Feb 18, 20257.227.257.007.237.230.70%1,158
Feb 14, 20257.257.257.067.187.180.70%3,233
Feb 13, 20256.807.226.807.137.131.13%2,337
Feb 12, 20256.937.236.807.057.05-2.35%4,113
Feb 11, 20257.337.356.557.227.220.42%27,027
Feb 10, 20257.357.367.197.197.19-3.62%4,109
Feb 7, 20258.058.057.467.467.46-4.48%5,017
Feb 6, 20257.787.817.537.817.81-2.98%3,288
Feb 5, 20257.788.057.788.058.051.26%1,109
Feb 4, 20257.588.117.587.957.952.19%8,927
Feb 3, 20257.787.787.787.787.781.24%535
Jan 31, 20257.987.987.697.697.69-2.83%5,010
Jan 30, 20257.917.917.917.917.91-579
Jan 29, 20258.108.107.777.917.91-2.78%2,837
Jan 28, 20258.758.998.108.148.140.43%15,589
Jan 27, 20258.208.208.108.108.10-1.10%884
Jan 24, 20258.008.198.008.198.192.50%1,092
Jan 23, 20257.868.037.757.997.99-1.28%3,011
Jan 22, 20258.198.198.058.098.09-1.51%6,567
Jan 21, 20258.468.468.058.228.22-3.32%6,428
Jan 17, 20258.258.508.258.508.505.08%1,102
Jan 16, 20258.228.228.018.098.09-2.07%1,219
Jan 15, 20258.288.288.268.268.26-2.02%414
Jan 14, 20257.928.437.928.438.432.18%2,012
Jan 13, 20258.268.467.708.258.250.34%16,411
Jan 10, 20257.888.517.888.228.223.23%17,939
Jan 8, 20257.968.067.957.977.97-1.36%2,403
Jan 7, 20258.078.217.828.088.083.53%15,160
Jan 6, 20257.677.987.677.807.800.45%2,738
Jan 3, 20257.777.777.777.777.772.85%485
Jan 2, 20257.637.637.437.557.55-1.82%8,734
Dec 31, 20247.707.757.607.697.690.79%24,226
Dec 30, 20247.568.007.567.637.63-1.55%13,774
Dec 27, 20247.688.107.687.757.75-2.52%8,691
Dec 26, 20247.628.207.627.957.95-5,046
Dec 24, 20248.008.087.957.957.95-4.22%5,699
Dec 23, 20248.158.438.158.308.30-0.60%5,297
Dec 20, 20248.048.358.048.358.352.58%1,086
Dec 19, 20248.048.368.048.148.14-0.73%1,341
Dec 18, 20248.258.388.068.208.200.99%3,183
Dec 17, 20248.108.388.018.128.12-3.33%5,418
Dec 16, 20248.118.428.118.408.402.94%613
Dec 13, 20248.358.408.168.168.16-2.86%9,171
Dec 12, 20248.818.818.388.408.40-5.83%17,953
Dec 11, 20248.748.928.658.928.920.11%2,325
Dec 10, 20248.919.068.608.918.911.71%28,805
Dec 9, 20248.979.028.558.768.76-1.46%26,831
Dec 6, 20249.019.108.818.898.89-2.15%18,280
Dec 5, 20249.029.328.969.099.09-1.25%14,693
Dec 4, 20249.409.458.959.209.20-2.54%99,064
Dec 3, 20249.179.609.049.449.441.51%78,491
Dec 2, 20249.9910.009.089.309.30-3.23%35,678
Nov 29, 20249.509.619.509.619.611.69%612
Nov 27, 20249.359.459.319.459.45-1.06%4,759
Nov 26, 20249.609.859.339.559.55-3.43%6,608
Nov 25, 20249.109.999.009.899.896.53%96,042
Nov 22, 20249.319.319.009.289.283.96%9,919
Nov 21, 20249.059.058.518.938.93-1.11%37,489
Nov 20, 20248.929.158.769.039.030.44%22,693
Nov 19, 20249.029.728.808.998.990.93%257,158
Nov 18, 20248.679.048.678.918.91-1.14%3,429
Nov 15, 20248.829.038.739.019.012.15%2,386
Nov 14, 20249.109.108.778.828.82-2.11%2,694
Nov 13, 20248.829.068.829.019.01-2.38%596
Nov 12, 20248.889.268.539.239.235.49%23,620
Nov 11, 20249.309.488.618.758.75-7.60%22,204
Nov 8, 20249.049.749.049.479.472.71%4,564
Nov 7, 20249.749.749.219.229.22-5.86%4,136
Nov 6, 20249.349.919.049.799.795.31%9,600
Nov 5, 20249.139.489.009.309.301.83%17,613
Nov 4, 20248.759.228.649.139.134.26%21,472
Nov 1, 20248.579.008.518.768.761.15%12,385
Oct 31, 20248.708.708.668.668.66-2.70%1,436
Oct 30, 20248.959.188.708.908.902.89%7,674
Oct 29, 20248.658.658.658.658.650.58%1,239
Oct 28, 20248.999.118.588.608.60-3.43%16,727
Oct 25, 20249.219.218.898.918.91-1.06%1,588
Oct 24, 20249.009.009.009.009.00-845
Oct 23, 20249.009.009.009.009.00-71
Oct 22, 20249.119.119.009.009.00-1.42%355
Oct 21, 20249.139.139.139.139.13-243
Oct 18, 20249.139.139.139.139.13-83
Oct 17, 20249.139.139.139.139.131.44%288
Oct 16, 20249.009.009.009.009.00-284
Oct 15, 20248.949.008.909.009.002.27%938
Oct 14, 20248.678.808.558.808.801.50%2,406
Oct 11, 20249.009.008.678.678.67-1.48%3,395
Oct 10, 20249.109.108.688.808.80-3.88%11,464
Oct 9, 20249.459.468.769.169.164.03%16,674
Oct 8, 20248.999.108.608.808.800.80%13,435
Oct 7, 20248.758.808.648.738.731.42%11,063
Oct 4, 20248.949.018.618.618.61-3.93%776
Oct 3, 20248.669.008.518.968.962.05%8,393
Oct 2, 20248.788.788.788.788.78-1.35%266
Oct 1, 20248.858.908.858.908.902.89%657
Sep 30, 20248.858.918.518.658.65-2.70%11,995
Sep 27, 20249.059.208.788.898.89-2.31%21,291