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 |
| Dec 12, 2023 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| Dec 11, 2023 | $7.90 | $8.45 | $7.90 | $8.45 | 400 |
| Dec 08, 2023 | $7.70 | $8.09 | $7.70 | $8.09 | 2 063 |
| Dec 07, 2023 | $7.76 | $7.89 | $7.76 | $7.80 | 1 216 |
| Dec 06, 2023 | $8.00 | $8.00 | $7.75 | $7.99 | 960 |
| Dec 05, 2023 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| Dec 04, 2023 | $8.00 | $8.00 | $7.88 | $7.90 | 1 528 |
| Dec 01, 2023 | $7.80 | $7.85 | $7.80 | $7.85 | 2 646 |
| Nov 30, 2023 | $7.78 | $7.84 | $7.75 | $7.84 | 3 266 |
| Nov 29, 2023 | $7.11 | $7.84 | $7.11 | $7.76 | 6 289 |
| Nov 28, 2023 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| Nov 27, 2023 | $7.93 | $7.93 | $7.90 | $7.90 | 788 |
| Nov 24, 2023 | $7.94 | $7.94 | $7.94 | $7.94 | 574 |
| Nov 22, 2023 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| Nov 21, 2023 | $7.86 | $7.90 | $7.86 | $7.90 | 808 |
| Nov 20, 2023 | $7.88 | $8.26 | $7.88 | $7.90 | 513 |
| Nov 17, 2023 | $7.75 | $7.83 | $7.53 | $7.53 | 2 318 |
| Nov 16, 2023 | $7.80 | $7.84 | $7.41 | $7.52 | 926 |
| Nov 15, 2023 | $8.52 | $8.83 | $7.26 | $7.26 | 6 227 |
| Nov 14, 2023 | $7.82 | $8.54 | $7.81 | $7.85 | 1 873 |
| Nov 13, 2023 | $7.78 | $8.73 | $7.78 | $8.35 | 5 212 |
| Nov 10, 2023 | $7.88 | $7.92 | $7.80 | $7.80 | 2 278 |
| Nov 09, 2023 | $7.85 | $7.98 | $7.75 | $7.97 | 1 488 |
| Nov 08, 2023 | $7.83 | $7.83 | $7.45 | $7.83 | 3 822 |
| Nov 07, 2023 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
