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 |
| Nov 06, 2023 | $8.00 | $8.00 | $7.80 | $7.99 | 753 |
| Nov 03, 2023 | $7.83 | $7.98 | $7.83 | $7.98 | 2 032 |
| Nov 02, 2023 | $7.75 | $7.76 | $7.70 | $7.70 | 342 |
| Nov 01, 2023 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| Oct 31, 2023 | $7.67 | $8.00 | $7.67 | $7.99 | 1 929 |
| Oct 30, 2023 | $7.65 | $8.00 | $7.65 | $7.82 | 1 981 |
| Oct 27, 2023 | $8.11 | $8.11 | $7.80 | $7.80 | 6 722 |
| Oct 26, 2023 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| Oct 25, 2023 | $8.70 | $8.80 | $8.51 | $8.52 | 1 254 |
| Oct 24, 2023 | $8.64 | $8.90 | $8.64 | $8.90 | 3 673 |
| Oct 23, 2023 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| Oct 20, 2023 | $8.96 | $8.98 | $8.96 | $8.98 | 865 |
| Oct 19, 2023 | $9.13 | $9.14 | $8.96 | $8.96 | 929 |
| Oct 18, 2023 | $9.12 | $9.13 | $8.88 | $9.09 | 2 461 |
| Oct 17, 2023 | $9.06 | $9.07 | $8.88 | $8.93 | 2 185 |
| Oct 16, 2023 | $8.93 | $9.25 | $8.86 | $9.25 | 1 861 |
| Oct 13, 2023 | $9.02 | $9.02 | $8.92 | $8.92 | 390 |
| Oct 12, 2023 | $9.02 | $9.14 | $9.01 | $9.02 | 2 268 |
| Oct 11, 2023 | $9.14 | $9.14 | $8.92 | $8.92 | 4 485 |
| Oct 10, 2023 | $9.21 | $9.30 | $8.84 | $8.84 | 3 555 |
| Oct 09, 2023 | $9.22 | $9.33 | $9.22 | $9.33 | 1 506 |
| Oct 06, 2023 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| Oct 05, 2023 | $9.45 | $9.45 | $9.00 | $9.30 | 334 |
| Oct 04, 2023 | $9.42 | $9.42 | $9.20 | $9.42 | 235 |
| Oct 03, 2023 | $9.31 | $9.31 | $9.20 | $9.20 | 1 351 |
