-
5 DAY PERFORMANCE
+4.15% -
1 MONTH PERFORMANCE
+3.11% -
3 MONTH PERFORMANCE
+11.81% -
6 MONTH PERFORMANCE
-4.03% -
YEAR-TO-DATE PERFORMANCE
-3.33% -
1 YEAR PERFORMANCE
+17.47%
Daxor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.31 | $9.28 (-0.32%) | $9.31 | $9.00 | 9,919 | $44.92 M |
| 11/21/2024 | $9.05 | $8.93 (-1.33%) | $9.05 | $8.51 | 37,500 | $43.22 M |
| 11/20/2024 | $8.92 | $9.03 (1.23%) | $9.15 | $8.76 | 22,700 | $43.71 M |
| 11/19/2024 | $9.02 | $8.99 (-0.33%) | $9.72 | $8.80 | 257,200 | $43.51 M |
| 11/18/2024 | $8.67 | $8.91 (2.77%) | $9.04 | $8.67 | 3,429 | $43.12 M |
| 11/15/2024 | $8.82 | $9.01 (2.15%) | $9.03 | $8.73 | 2,484 | $43.61 M |
| 11/14/2024 | $9.10 | $8.82 (-3.08%) | $9.10 | $8.77 | 2,824 | $42.69 M |
| 11/13/2024 | $8.82 | $9.01 (2.15%) | $9.06 | $8.82 | 600 | $43.61 M |
| 11/12/2024 | $8.88 | $9.23 (3.94%) | $9.26 | $8.53 | 23,620 | $44.67 M |
| 11/11/2024 | $9.30 | $8.75 (-5.91%) | $9.48 | $8.61 | 22,213 | $42.35 M |
| 11/08/2024 | $9.04 | $9.47 (4.76%) | $9.74 | $9.04 | 4,600 | $45.84 M |
| 11/07/2024 | $9.74 | $9.22 (-5.34%) | $9.74 | $9.21 | 4,136 | $44.63 M |
| 11/06/2024 | $9.34 | $9.79 (4.82%) | $9.91 | $9.04 | 9,665 | $47.38 M |
| 11/05/2024 | $9.13 | $9.30 (1.86%) | $9.48 | $9.00 | 17,613 | $45.01 M |
| 11/04/2024 | $8.75 | $9.13 (4.34%) | $9.22 | $8.64 | 21,500 | $44.19 M |
| 11/01/2024 | $8.57 | $8.76 (2.22%) | $9.00 | $8.51 | 12,400 | $42.40 M |
| 10/31/2024 | $8.70 | $8.66 (-0.46%) | $8.70 | $8.66 | 1,436 | $41.91 M |
| 10/30/2024 | $8.95 | $8.90 (-0.56%) | $9.18 | $8.70 | 7,700 | $43.08 M |
| 10/29/2024 | $8.65 | $8.65 (0%) | $8.65 | $8.65 | 1,239 | $41.87 M |
| 10/28/2024 | $8.99 | $8.60 (-4.34%) | $9.11 | $8.58 | 16,727 | $41.62 M |
| 10/25/2024 | $9.21 | $8.90 (-3.37%) | $9.21 | $8.89 | 1,600 | $43.08 M |
| 10/24/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 845 | $43.56 M |
| 10/23/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 0 | $43.56 M |
| 10/22/2024 | $9.11 | $9.00 (-1.21%) | $9.11 | $9.00 | 400 | $43.56 M |
| 10/21/2024 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 0 | $44.19 M |
| 10/18/2024 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 0 | $44.19 M |
| 10/17/2024 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 300 | $44.19 M |
| 10/16/2024 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 300 | $43.56 M |
| 10/15/2024 | $8.94 | $9.00 (0.67%) | $9.00 | $8.90 | 938 | $43.56 M |
| 10/14/2024 | $8.67 | $8.80 (1.5%) | $8.80 | $8.55 | 2,406 | $42.59 M |
| 10/11/2024 | $9.00 | $8.67 (-3.67%) | $9.00 | $8.67 | 3,400 | $41.96 M |
| 10/10/2024 | $9.10 | $8.80 (-3.3%) | $9.10 | $8.68 | 11,500 | $42.59 M |
| 10/09/2024 | $9.45 | $9.15 (-3.17%) | $9.46 | $8.76 | 16,700 | $44.29 M |
| 10/08/2024 | $8.99 | $8.80 (-2.11%) | $9.10 | $8.60 | 13,435 | $42.59 M |
| 10/07/2024 | $8.75 | $8.73 (-0.23%) | $8.80 | $8.64 | 11,100 | $42.25 M |
| 10/04/2024 | $8.94 | $8.61 (-3.69%) | $9.01 | $8.61 | 800 | $41.58 M |
| 10/03/2024 | $8.66 | $8.96 (3.46%) | $9.00 | $8.51 | 8,400 | $43.28 M |
| 10/02/2024 | $8.78 | $8.78 (0%) | $8.78 | $8.78 | 391 | $42.41 M |
| 10/01/2024 | $8.85 | $8.90 (0.56%) | $8.90 | $8.85 | 751 | $42.99 M |
| 09/30/2024 | $8.85 | $8.65 (-2.26%) | $8.91 | $8.51 | 12,000 | $41.78 M |
| 09/27/2024 | $9.05 | $8.89 (-1.77%) | $9.20 | $8.78 | 21,300 | $42.94 M |
| 09/26/2024 | $9.12 | $9.10 (-0.22%) | $9.47 | $9.01 | 16,300 | $43.95 M |
| 09/25/2024 | $9.14 | $9.19 (0.55%) | $9.35 | $9.02 | 6,210 | $44.39 M |
| 09/24/2024 | $9.13 | $9.38 (2.74%) | $9.44 | $9.13 | 5,237 | $45.30 M |
| 09/23/2024 | $9.38 | $9.45 (0.75%) | $9.45 | $9.38 | 1,000 | $45.64 M |
| 09/20/2024 | $9.32 | $9.35 (0.32%) | $9.35 | $9.23 | 900 | $45.16 M |
| 09/19/2024 | $9.21 | $9.15 (-0.65%) | $9.22 | $9.15 | 6,500 | $44.19 M |
| 09/18/2024 | $9.22 | $9.26 (0.43%) | $9.47 | $9.21 | 6,416 | $44.72 M |
| 09/17/2024 | $9.38 | $9.58 (2.13%) | $9.64 | $9.36 | 5,900 | $46.27 M |
| 09/16/2024 | $9.21 | $9.50 (3.15%) | $9.50 | $9.16 | 4,700 | $45.88 M |
| 09/13/2024 | $9.23 | $9.04 (-2.06%) | $9.48 | $9.04 | 13,900 | $43.66 M |
| 09/12/2024 | $9.30 | $9.37 (0.75%) | $9.46 | $9.08 | 4,703 | $45.26 M |
| 09/11/2024 | $9.48 | $9.14 (-3.59%) | $9.48 | $9.12 | 9,138 | $44.14 M |
| 09/10/2024 | $9.44 | $9.48 (0.42%) | $9.48 | $9.44 | 1,600 | $45.79 M |
| 09/09/2024 | $9.48 | $9.00 (-5.06%) | $9.48 | $8.97 | 10,100 | $43.47 M |
| 09/06/2024 | $9.05 | $8.70 (-3.87%) | $9.05 | $8.70 | 6,100 | $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 |