Daxor Corporation (DXR) Charts

$8.43

north_east
$0.13 (1.57%)
Day's range
$7.92
Day's range
$8.43

5 DAY PERFORMANCE

+2.55%

1 MONTH PERFORMANCE

+3.31%

3 MONTH PERFORMANCE

-6.33%

6 MONTH PERFORMANCE

-8.37%

YEAR-TO-DATE PERFORMANCE

+9.62%

1 YEAR PERFORMANCE

-13.98%

Daxor Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $7.92 $8.43 (6.44%) $8.43 $7.92 2,012 $40.80 M
01/13/2025 $8.26 $8.25 (-0.12%) $8.46 $7.70 16,411 $39.93 M
01/10/2025 $7.88 $8.22 (4.31%) $8.51 $7.88 17,939 $39.79 M
01/08/2025 $7.96 $7.97 (0.13%) $8.06 $7.95 2,403 $38.58 M
01/07/2025 $8.07 $8.07 (0%) $8.21 $7.82 15,200 $39.06 M
01/06/2025 $7.67 $7.80 (1.69%) $7.98 $7.67 2,738 $37.75 M
01/03/2025 $7.77 $7.77 (0%) $7.77 $7.77 500 $37.61 M
01/02/2025 $7.63 $7.55 (-1.05%) $7.63 $7.43 8,734 $36.54 M
12/31/2024 $7.70 $7.69 (-0.13%) $7.75 $7.60 24,226 $37.22 M
12/30/2024 $7.56 $7.63 (0.93%) $8.00 $7.56 13,800 $36.93 M
12/27/2024 $7.68 $7.75 (0.91%) $8.10 $7.68 8,889 $37.51 M
12/26/2024 $7.62 $7.95 (4.33%) $8.20 $7.62 5,046 $38.48 M
12/24/2024 $8.00 $7.95 (-0.63%) $8.08 $7.95 5,700 $38.48 M
12/23/2024 $8.15 $8.30 (1.84%) $8.43 $8.15 5,300 $40.17 M
12/20/2024 $8.04 $8.35 (3.86%) $8.35 $8.04 1,100 $40.41 M
12/19/2024 $8.04 $8.14 (1.24%) $8.36 $8.04 1,341 $39.40 M
12/18/2024 $8.25 $8.20 (-0.61%) $8.38 $8.06 3,200 $39.69 M
12/17/2024 $8.10 $8.12 (0.25%) $8.38 $8.01 5,418 $39.30 M
12/16/2024 $8.11 $8.40 (3.58%) $8.42 $8.11 613 $40.66 M
12/13/2024 $8.35 $8.16 (-2.28%) $8.40 $8.16 9,200 $39.49 M
12/12/2024 $8.81 $8.40 (-4.65%) $8.81 $8.38 18,000 $40.66 M
12/11/2024 $8.74 $8.92 (2.06%) $8.92 $8.65 2,325 $43.17 M
12/10/2024 $8.91 $8.91 (0%) $9.06 $8.60 28,900 $43.12 M
12/09/2024 $8.97 $8.76 (-2.34%) $9.02 $8.55 26,831 $42.40 M
12/06/2024 $9.01 $8.89 (-1.33%) $9.10 $8.81 18,300 $43.03 M
12/05/2024 $9.02 $9.09 (0.78%) $9.32 $8.96 14,700 $44.00 M
12/04/2024 $9.40 $9.20 (-2.13%) $9.45 $8.95 99,100 $44.53 M
12/03/2024 $9.17 $9.44 (2.94%) $9.60 $9.04 78,500 $45.69 M
12/02/2024 $9.99 $9.30 (-6.91%) $10.00 $9.08 35,700 $45.01 M
11/29/2024 $9.50 $9.61 (1.16%) $9.61 $9.50 612 $46.51 M
11/27/2024 $9.35 $9.45 (1.07%) $9.45 $9.31 4,800 $45.74 M
11/26/2024 $9.60 $9.55 (-0.52%) $9.85 $9.33 6,608 $46.22 M
11/25/2024 $9.10 $9.89 (8.68%) $9.99 $9.00 96,042 $47.87 M
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