-
5 DAY PERFORMANCE
-5.93% -
1 MONTH PERFORMANCE
+11.13% -
3 MONTH PERFORMANCE
-4.61% -
6 MONTH PERFORMANCE
+0.00% -
YEAR-TO-DATE PERFORMANCE
-7.40% -
1 YEAR PERFORMANCE
-6.91%
Daxor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.05 | $8.89 (-1.77%) | $9.20 | $8.78 | 21,291 | $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 |
| 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 |