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 |
| Apr 02, 2024 | $8.83 | $8.83 | $8.65 | $8.75 | 1 584 |
| Apr 01, 2024 | $8.80 | $8.80 | $8.80 | $8.80 | 3 027 |
| Mar 28, 2024 | $8.65 | $8.89 | $8.40 | $8.89 | 6 453 |
| Mar 27, 2024 | $8.70 | $8.70 | $8.11 | $8.57 | 3 212 |
| Mar 26, 2024 | $8.87 | $8.87 | $8.60 | $8.63 | 2 427 |
| Mar 25, 2024 | $8.88 | $8.88 | $8.80 | $8.87 | 3 312 |
| Mar 22, 2024 | $8.03 | $8.31 | $8.03 | $8.31 | 1 225 |
| Mar 21, 2024 | $8.38 | $8.38 | $8.10 | $8.10 | 3 960 |
| Mar 20, 2024 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| Mar 19, 2024 | $8.38 | $8.62 | $8.38 | $8.39 | 4 010 |
| Mar 18, 2024 | $8.25 | $8.25 | $8.19 | $8.19 | 2 329 |
| Mar 15, 2024 | $8.50 | $8.50 | $8.50 | $8.50 | 401 |
| Mar 14, 2024 | $8.43 | $8.43 | $8.43 | $8.43 | 323 |
| Mar 13, 2024 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Mar 12, 2024 | $8.25 | $8.50 | $8.22 | $8.50 | 6 966 |
| Mar 11, 2024 | $7.75 | $8.25 | $7.75 | $8.25 | 2 994 |
| Mar 08, 2024 | $7.97 | $7.99 | $7.90 | $7.90 | 4 679 |
| Mar 07, 2024 | $7.50 | $7.76 | $7.50 | $7.76 | 295 |
| Mar 06, 2024 | $7.24 | $7.60 | $7.24 | $7.50 | 1 429 |
| Mar 05, 2024 | $7.25 | $7.74 | $7.19 | $7.74 | 3 309 |
| Mar 04, 2024 | $7.38 | $7.38 | $7.19 | $7.19 | 6 724 |
| Mar 01, 2024 | $7.89 | $7.89 | $7.89 | $7.89 | 1 561 |
| Feb 29, 2024 | $7.19 | $7.89 | $7.19 | $7.89 | 2 194 |
| Feb 28, 2024 | $7.51 | $7.97 | $7.45 | $7.45 | 2 230 |
| Feb 27, 2024 | $8.19 | $8.19 | $7.57 | $7.62 | 5 444 |
