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 |
| Aug 25, 2023 | $9.59 | $9.99 | $9.56 | $9.73 | 20 526 |
| Aug 24, 2023 | $9.65 | $9.95 | $9.62 | $9.95 | 2 046 |
| Aug 23, 2023 | $9.77 | $9.77 | $9.55 | $9.55 | 704 |
| Aug 22, 2023 | $9.97 | $9.95 | $9.55 | $9.58 | 719 |
| Aug 21, 2023 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| Aug 18, 2023 | $9.59 | $9.99 | $9.57 | $9.99 | 2 648 |
| Aug 17, 2023 | $9.66 | $9.84 | $9.57 | $9.57 | 3 326 |
| Aug 16, 2023 | $10.01 | $10.01 | $10.01 | $10.01 | 311 |
| Aug 15, 2023 | $9.59 | $9.59 | $9.59 | $9.59 | 338 |
| Aug 14, 2023 | $9.65 | $9.65 | $9.65 | $9.65 | 102 |
| Aug 11, 2023 | $9.73 | $9.86 | $9.65 | $9.65 | 429 |
| Aug 10, 2023 | $9.60 | $10.10 | $9.60 | $10.10 | 713 |
| Aug 09, 2023 | $9.63 | $9.80 | $9.58 | $9.79 | 5 218 |
| Aug 08, 2023 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| Aug 07, 2023 | $10.13 | $10.13 | $9.57 | $9.58 | 713 |
| Aug 04, 2023 | $9.88 | $10.11 | $9.58 | $9.58 | 897 |
| Aug 03, 2023 | $9.58 | $10.00 | $9.58 | $10.00 | 1 493 |
| Aug 02, 2023 | $9.71 | $9.85 | $9.65 | $9.67 | 2 939 |
| Aug 01, 2023 | $9.93 | $9.93 | $9.82 | $9.93 | 111 |
| Jul 31, 2023 | $9.71 | $9.86 | $9.71 | $9.86 | 603 |
| Jul 28, 2023 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| Jul 27, 2023 | $10.14 | $10.14 | $9.62 | $9.62 | 401 |
| Jul 26, 2023 | $10.10 | $10.10 | $9.68 | $10.04 | 1 935 |
| Jul 25, 2023 | $10.15 | $10.15 | $10.15 | $10.15 | 102 |
| Jul 24, 2023 | $10.00 | $10.00 | $9.87 | $9.87 | 988 |
