NYSEMKT:DXR
Daxor Corp Stock Price (Quote)
$9.80
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 DXR stock ended at $9.80. During the day the stock fluctuated 0% from a day low at $9.80 to a day high of $9.80. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $9.56 | $9.69 | $9.57 | $9.69 | 2 152 |
| Jun 13, 2023 | $9.65 | $9.65 | $9.55 | $9.65 | 8 259 |
| Jun 12, 2023 | $9.65 | $9.65 | $9.55 | $9.55 | 13 067 |
| Jun 09, 2023 | $9.56 | $9.67 | $9.55 | $9.67 | 3 893 |
| Jun 08, 2023 | $9.61 | $9.69 | $9.55 | $9.69 | 4 189 |
| Jun 07, 2023 | $9.54 | $9.59 | $9.54 | $9.59 | 3 829 |
| Jun 06, 2023 | $9.73 | $9.74 | $9.55 | $9.57 | 4 528 |
| Jun 05, 2023 | $9.75 | $9.75 | $9.57 | $9.58 | 4 441 |
| Jun 02, 2023 | $9.75 | $9.75 | $9.57 | $9.72 | 2 448 |
| Jun 01, 2023 | $9.65 | $9.75 | $9.54 | $9.65 | 1 579 |
| May 31, 2023 | $9.75 | $9.75 | $9.60 | $9.60 | 759 |
| May 30, 2023 | $9.63 | $9.85 | $9.63 | $9.65 | 1 290 |
| May 26, 2023 | $9.85 | $9.85 | $9.60 | $9.85 | 11 919 |
| May 25, 2023 | $9.57 | $9.68 | $9.56 | $9.68 | 2 573 |
| May 24, 2023 | $9.53 | $10.00 | $9.53 | $9.66 | 9 694 |
| May 23, 2023 | $9.69 | $9.74 | $9.58 | $9.59 | 14 216 |
| May 22, 2023 | $9.60 | $9.82 | $9.51 | $9.51 | 207 563 |
| May 19, 2023 | $12.92 | $13.30 | $12.24 | $12.24 | 2 762 |
| May 18, 2023 | $12.20 | $13.03 | $12.20 | $13.03 | 4 113 |
| May 17, 2023 | $11.68 | $12.91 | $11.68 | $12.89 | 3 829 |
| May 16, 2023 | $12.11 | $12.62 | $12.11 | $12.11 | 1 007 |
| May 15, 2023 | $11.78 | $12.92 | $11.77 | $12.92 | 3 767 |
| May 12, 2023 | $11.72 | $12.50 | $11.60 | $11.62 | 6 888 |
| May 11, 2023 | $12.06 | $12.74 | $12.28 | $12.74 | 1 381 |
| May 10, 2023 | $12.00 | $12.97 | $11.60 | $12.00 | 7 330 |
