• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.34
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.62
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.83
Daxor Corporation (DXR) Charts

Daxor Corporation (DXR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.79

-$0.69

(-7.28%)

Day's range
$8.73
Day's range
$9.05
  • 5 DAY PERFORMANCE

    +4.02%
  • 1 MONTH PERFORMANCE

    +3.53%
  • 3 MONTH PERFORMANCE

    -2.87%
  • 6 MONTH PERFORMANCE

    +13.27%
  • YEAR-TO-DATE PERFORMANCE

    -8.44%
  • 1 YEAR PERFORMANCE

    -8.34%

Daxor Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $9.05 $8.70   (-3.87%) $9.05 $8.70 6,066 $42.02 M
09/05/2024 $9.18 $9.48   (3.27%) $9.49 $8.98 5,000 $45.79 M
09/04/2024 $8.59 $9.17   (6.75%) $9.17 $8.59 7,124 $44.29 M
09/03/2024 $8.06 $8.70   (7.94%) $8.70 $8.06 4,345 $42.02 M
08/30/2024 $8.67 $8.45   (-2.54%) $8.76 $8.01 16,000 $40.61 M
08/29/2024 $8.00 $9.70   (21.25%) $9.73 $7.84 27,808 $46.62 M
08/28/2024 $8.00 $8.00   (0%) $8.00 $8.00 95 $38.45 M
08/27/2024 $8.16 $8.00   (-1.96%) $8.16 $7.88 3,000 $38.45 M
08/26/2024 $8.58 $8.58   (0%) $8.58 $8.58 400 $41.24 M
08/23/2024 $8.40 $8.30   (-1.19%) $8.40 $8.30 400 $39.89 M
08/22/2024 $8.35 $8.38   (0.36%) $8.88 $8.14 19,041 $40.28 M
08/21/2024 $8.41 $8.47   (0.71%) $9.10 $8.40 23,341 $40.71 M
08/20/2024 $8.46 $8.52   (0.71%) $8.87 $8.32 13,400 $40.95 M
08/19/2024 $8.61 $8.80   (2.21%) $8.80 $8.60 5,910 $42.30 M
08/16/2024 $9.00 $9.00   (0%) $9.00 $9.00 100
08/15/2024 $8.96 $9.00   (0.45%) $9.00 $8.96 1,400 $43.26 M
08/14/2024 $8.72 $8.70   (-0.23%) $8.85 $8.60 1,907 $41.82 M
08/13/2024 $8.50 $8.64   (1.65%) $8.64 $8.50 640 $41.53 M
08/12/2024 $8.89 $9.00   (1.24%) $9.03 $8.85 3,800 $43.26 M
08/09/2024 $8.44 $8.80   (4.27%) $8.80 $8.29 1,900 $42.30 M
08/08/2024 $8.80 $8.90   (1.14%) $8.90 $8.80 1,447 $42.78 M
08/07/2024 $8.50 $8.49   (-0.12%) $8.50 $8.49 400 $40.81 M
08/06/2024 $8.41 $8.90   (5.83%) $8.90 $8.30 4,333 $42.78 M
08/05/2024 $8.09 $8.80   (8.78%) $8.80 $8.00 6,940 $42.30 M
08/02/2024 $8.02 $7.86   (-2%) $8.02 $7.80 8,600 $37.78 M
08/01/2024 $8.75 $8.15   (-6.86%) $8.75 $8.15 5,031 $39.17 M
07/31/2024 $9.00 $8.84   (-1.78%) $9.00 $8.84 829 $42.49 M
07/30/2024 $8.85 $8.89   (0.45%) $8.89 $8.85 400 $42.73 M
07/29/2024 $9.00 $9.00   (0%) $9.00 $9.00 0
07/26/2024 $9.00 $9.00   (0%) $9.00 $9.00 600 $43.26 M
07/25/2024 $9.05 $9.05   (0%) $9.05 $9.05 400 $43.50 M
07/24/2024 $9.09 $9.45   (3.96%) $9.45 $9.09 228 $45.42 M
07/23/2024 $9.05 $9.24   (2.1%) $9.24 $9.05 442 $44.41 M
07/22/2024 $9.32 $9.35   (0.32%) $9.35 $9.32 541 $44.94 M
07/19/2024 $9.46 $9.48   (0.21%) $9.48 $9.46 1,047 $45.56 M
07/18/2024 $9.34 $9.20   (-1.5%) $9.34 $9.20 2 $44.22 M
07/15/2024 $9.34 $9.20   (-1.5%) $9.34 $9.20 999 $44.22 M
07/12/2024 $9.20 $9.20   (0%) $9.20 $9.20 358 $44.22 M
07/11/2024 $8.97 $9.09   (1.34%) $9.09 $8.66 2,842 $43.69 M
07/10/2024 $8.89 $9.00   (1.24%) $9.00 $8.89 382 $43.26 M
07/09/2024 $9.00 $8.79   (-2.33%) $9.00 $8.79 860 $42.25 M
07/08/2024 $8.50 $8.79   (3.41%) $8.86 $8.50 1,260 $42.25 M
07/05/2024 $8.50 $8.50   (0%) $8.50 $8.50 374 $40.85 M
07/03/2024 $8.52 $8.54   (0.23%) $8.54 $8.52 326 $41.05 M
07/02/2024 $8.77 $8.84   (0.8%) $8.84 $8.76 763 $42.49 M
07/01/2024 $9.01 $9.01   (0%) $9.01 $9.01 401 $43.31 M
06/28/2024 $9.05 $9.32   (2.98%) $9.35 $9.00 5,608 $44.80 M
06/26/2024 $9.43 $9.59   (1.7%) $9.59 $9.43 895 $46.09 M
06/24/2024 $9.02 $9.36   (3.77%) $9.45 $9.02 2,510 $44.99 M
06/21/2024 $9.15 $9.11   (-0.44%) $9.15 $8.85 1,680 $43.79 M
06/17/2024 $8.83 $8.83   (0%) $8.83 $8.83 377 $42.44 M
06/14/2024 $9.00 $9.00   (0%) $9.00 $9.00 270 $43.26 M
06/13/2024 $8.59 $8.85   (3.03%) $8.85 $8.57 1,281 $42.54 M
06/12/2024 $9.50 $8.80   (-7.37%) $9.60 $8.65 3,499 $42.30 M
06/07/2024 $9.00 $9.05   (0.56%) $9.06 $8.40 1,930 $43.50 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.