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 |
| Mar 15, 2016 | $8.12 | $8.12 | $8.10 | $8.10 | 1 104 |
| Mar 14, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| Mar 11, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 1 041 |
| Mar 10, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 507 |
| Mar 09, 2016 | $8.06 | $8.06 | $8.06 | $8.06 | 3 |
| Mar 08, 2016 | $8.12 | $8.12 | $8.05 | $8.06 | 1 430 |
| Mar 07, 2016 | $8.00 | $8.06 | $8.00 | $8.06 | 1 698 |
| Mar 04, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 367 |
| Mar 03, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 51 |
| Mar 02, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| Mar 01, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 29 |
| Feb 29, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 1 466 |
| Feb 26, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 3 |
| Feb 25, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 67 |
| Feb 24, 2016 | $8.11 | $8.12 | $8.05 | $8.05 | 1 553 |
| Feb 23, 2016 | $8.12 | $8.12 | $8.12 | $8.12 | 68 |
| Feb 22, 2016 | $8.10 | $8.12 | $8.10 | $8.12 | 470 |
| Feb 19, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 315 |
| Feb 18, 2016 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| Feb 17, 2016 | $8.10 | $8.10 | $8.10 | $8.10 | 1 175 |
| Feb 16, 2016 | $8.18 | $8.20 | $8.05 | $8.20 | 3 490 |
| Feb 12, 2016 | $8.20 | $8.22 | $8.20 | $8.22 | 370 |
| Feb 11, 2016 | $7.69 | $8.47 | $7.69 | $8.47 | 3 305 |
| Feb 10, 2016 | $7.65 | $7.65 | $7.65 | $7.65 | 106 |
| Feb 09, 2016 | $7.93 | $7.95 | $7.65 | $7.65 | 2 105 |
