Skip to main content
Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
9.22
-0.73 (-7.34%)
Nov 7, 2024, 4:00 PM EST - Market closed

Daxor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20249.129.479.019.109.10-0.99%16,285
Sep 25, 20249.149.359.029.199.19-2.01%6,210
Sep 24, 20249.139.449.139.389.38-0.74%5,237
Sep 23, 20249.389.469.389.459.451.07%994
Sep 20, 20249.339.359.239.359.352.19%877
Sep 19, 20249.219.229.159.159.15-1.19%6,480
Sep 18, 20249.229.479.219.269.26-3.31%6,416
Sep 17, 20249.389.649.369.589.580.81%5,885
Sep 16, 20249.219.509.169.509.505.12%4,661
Sep 13, 20249.239.489.049.049.04-3.55%13,877
Sep 12, 20249.309.469.089.379.372.52%4,703
Sep 11, 20249.489.489.129.149.14-3.59%9,138
Sep 10, 20249.449.489.449.489.485.27%1,590
Sep 9, 20249.489.488.979.019.013.51%10,071
Sep 6, 20249.059.058.708.708.70-8.23%6,070
Sep 5, 20249.189.498.989.489.483.38%4,993
Sep 4, 20248.599.178.599.179.175.40%7,124
Sep 3, 20248.068.708.068.708.702.96%4,345
Aug 30, 20248.678.768.018.458.45-12.89%15,971
Aug 29, 20248.009.737.849.709.7021.25%27,808
Aug 28, 20248.008.008.008.008.00-95
Aug 27, 20248.168.167.888.008.00-6.76%2,954
Aug 26, 20248.588.588.588.588.583.32%351
Aug 23, 20248.418.418.308.308.30-0.91%358
Aug 22, 20248.358.888.148.388.38-1.06%19,041
Aug 21, 20248.419.108.408.478.47-0.59%23,341
Aug 20, 20248.468.878.328.528.52-3.18%13,358
Aug 19, 20248.618.808.608.808.80-2.22%5,910
Aug 16, 20249.009.009.009.009.00-23
Aug 15, 20248.969.008.969.009.003.45%1,387
Aug 14, 20248.728.858.608.708.700.69%1,907
Aug 13, 20248.508.648.508.648.64-4.00%640
Aug 12, 20248.899.038.859.009.002.27%3,755
Aug 9, 20248.448.808.298.808.80-1.12%1,897
Aug 8, 20248.808.908.808.908.904.83%1,447
Aug 7, 20248.508.508.498.498.49-4.61%355
Aug 6, 20248.418.908.308.908.901.14%4,333
Aug 5, 20248.098.808.008.808.8011.96%6,940
Aug 2, 20248.028.027.807.867.86-3.56%8,583
Aug 1, 20248.758.758.158.158.15-7.75%5,031
Jul 31, 20249.009.008.848.848.84-0.57%829
Jul 30, 20248.858.898.858.898.89-1.27%354
Jul 29, 20249.009.009.009.009.00-37
Jul 26, 20249.009.009.009.009.00-0.55%572
Jul 25, 20249.059.059.059.059.05-4.23%363
Jul 24, 20249.099.459.099.459.452.24%228
Jul 23, 20249.059.249.059.249.24-1.14%442
Jul 22, 20249.329.359.329.359.35-1.37%541
Jul 19, 20249.469.489.469.489.483.04%1,047
Jul 18, 20249.209.209.209.209.20-75
Jul 17, 20249.209.209.209.209.20-70
Jul 16, 20249.209.209.209.209.20-222
Jul 15, 20249.349.349.209.209.20-999
Jul 12, 20249.209.209.209.209.201.21%358
Jul 11, 20248.979.098.669.099.091.00%2,842
Jul 10, 20248.899.008.899.009.002.39%382
Jul 9, 20249.009.008.798.798.790.06%860
Jul 8, 20248.508.868.508.798.793.35%1,260
Jul 5, 20248.508.508.508.508.50-0.47%374
Jul 3, 20248.528.548.528.548.54-3.39%326
Jul 2, 20248.778.848.768.848.84-1.89%763
Jul 1, 20249.019.019.019.019.01-3.33%401
Jun 28, 20249.059.359.009.329.32-2.82%5,608
Jun 27, 20249.599.599.599.599.59-61
Jun 26, 20249.439.599.439.599.592.46%895
Jun 25, 20249.369.369.369.369.36-115
Jun 24, 20249.029.459.029.369.362.74%2,510
Jun 21, 20249.159.158.859.119.113.17%1,680
Jun 20, 20248.838.838.838.838.83-56
Jun 18, 20248.838.838.838.838.83-20