Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
8.08
+0.06 (0.69%)
Mar 31, 2025, 11:10 AM EDT - Market open
Daxor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 7.23 | 7.25 | 7.20 | 7.24 | 7.24 | 0.18% | 8,480 |
| Feb 20, 2025 | 7.25 | 7.49 | 7.14 | 7.23 | 7.23 | -0.14% | 5,749 |
| Feb 19, 2025 | 7.17 | 7.32 | 7.02 | 7.24 | 7.24 | 0.14% | 12,125 |
| Feb 18, 2025 | 7.22 | 7.25 | 7.00 | 7.23 | 7.23 | 0.70% | 1,158 |
| Feb 14, 2025 | 7.25 | 7.25 | 7.06 | 7.18 | 7.18 | 0.70% | 3,233 |
| Feb 13, 2025 | 6.80 | 7.22 | 6.80 | 7.13 | 7.13 | 1.13% | 2,337 |
| Feb 12, 2025 | 6.93 | 7.23 | 6.80 | 7.05 | 7.05 | -2.35% | 4,113 |
| Feb 11, 2025 | 7.33 | 7.35 | 6.55 | 7.22 | 7.22 | 0.42% | 27,027 |
| Feb 10, 2025 | 7.35 | 7.36 | 7.19 | 7.19 | 7.19 | -3.62% | 4,109 |
| Feb 7, 2025 | 8.05 | 8.05 | 7.46 | 7.46 | 7.46 | -4.48% | 5,017 |
| Feb 6, 2025 | 7.78 | 7.81 | 7.53 | 7.81 | 7.81 | -2.98% | 3,288 |
| Feb 5, 2025 | 7.78 | 8.05 | 7.78 | 8.05 | 8.05 | 1.26% | 1,109 |
| Feb 4, 2025 | 7.58 | 8.11 | 7.58 | 7.95 | 7.95 | 2.19% | 8,927 |
| Feb 3, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.24% | 535 |
| Jan 31, 2025 | 7.98 | 7.98 | 7.69 | 7.69 | 7.69 | -2.83% | 5,010 |
| Jan 30, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | 579 |
| Jan 29, 2025 | 8.10 | 8.10 | 7.77 | 7.91 | 7.91 | -2.78% | 2,837 |
| Jan 28, 2025 | 8.75 | 8.99 | 8.10 | 8.14 | 8.14 | 0.43% | 15,589 |
| Jan 27, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.10% | 884 |
| Jan 24, 2025 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | 2.50% | 1,092 |
| Jan 23, 2025 | 7.86 | 8.03 | 7.75 | 7.99 | 7.99 | -1.28% | 3,011 |
| Jan 22, 2025 | 8.19 | 8.19 | 8.05 | 8.09 | 8.09 | -1.51% | 6,567 |
| Jan 21, 2025 | 8.46 | 8.46 | 8.05 | 8.22 | 8.22 | -3.32% | 6,428 |
| Jan 17, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 5.08% | 1,102 |
| Jan 16, 2025 | 8.22 | 8.22 | 8.01 | 8.09 | 8.09 | -2.07% | 1,219 |