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 |
| Jan 19, 2024 | $10.02 | $10.02 | $9.95 | $9.95 | 757 |
| Jan 18, 2024 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| Jan 17, 2024 | $9.91 | $10.03 | $9.91 | $10.03 | 3 135 |
| Jan 16, 2024 | $9.96 | $9.96 | $9.96 | $9.96 | 298 |
| Jan 12, 2024 | $9.75 | $9.80 | $9.71 | $9.80 | 4 219 |
| Jan 11, 2024 | $9.75 | $9.78 | $9.63 | $9.63 | 6 763 |
| Jan 10, 2024 | $10.03 | $10.03 | $9.70 | $9.70 | 3 985 |
| Jan 09, 2024 | $9.81 | $9.88 | $9.80 | $9.88 | 750 |
| Jan 08, 2024 | $9.90 | $10.03 | $9.90 | $9.91 | 8 391 |
| Jan 05, 2024 | $9.73 | $10.00 | $9.73 | $9.85 | 7 142 |
| Jan 04, 2024 | $9.80 | $10.03 | $9.52 | $10.03 | 5 948 |
| Jan 03, 2024 | $9.74 | $10.03 | $9.62 | $10.03 | 29 496 |
| Jan 02, 2024 | $9.51 | $9.51 | $9.50 | $9.50 | 2 836 |
| Dec 29, 2023 | $8.99 | $9.64 | $8.99 | $9.60 | 5 293 |
| Dec 28, 2023 | $8.62 | $8.74 | $8.62 | $8.74 | 3 706 |
| Dec 27, 2023 | $8.63 | $8.63 | $8.25 | $8.25 | 2 329 |
| Dec 26, 2023 | $8.49 | $8.49 | $8.49 | $8.49 | 1 001 |
| Dec 22, 2023 | $8.00 | $8.05 | $8.00 | $8.00 | 1 788 |
| Dec 21, 2023 | $7.95 | $8.00 | $7.85 | $7.85 | 2 098 |
| Dec 20, 2023 | $8.45 | $8.45 | $7.88 | $8.00 | 1 871 |
| Dec 19, 2023 | $8.41 | $8.45 | $7.86 | $8.45 | 2 809 |
| Dec 18, 2023 | $7.16 | $8.49 | $7.16 | $8.36 | 5 439 |
| Dec 15, 2023 | $7.75 | $7.75 | $7.55 | $7.55 | 2 002 |
| Dec 14, 2023 | $8.17 | $8.17 | $7.84 | $7.84 | 4 068 |
| Dec 13, 2023 | $8.22 | $8.22 | $7.79 | $7.79 | 2 054 |
