Daxor Corporation (DXR)
8.10
0.04 (0.56%)
At close: Mar 27, 2025, 3:59 PM
8.08
-0.21%
After-hours: Mar 27, 2025, 04:21 PM EDT
DXR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.26 | 8.26 | 8.05 | 8.10 | 0.04 | 0.50% | 5,385 |
| Mar 26, 2025 | 8.65 | 8.65 | 8.06 | 8.06 | -0.13 | -1.59% | 4,500 |
| Mar 25, 2025 | 8.35 | 8.83 | 8.19 | 8.19 | 0.04 | 0.49% | 4,563 |
| Mar 24, 2025 | 8.33 | 8.33 | 8.10 | 8.15 | -0.18 | -2.16% | 13,548 |
| Mar 21, 2025 | 8.40 | 8.40 | 8.04 | 8.33 | -0.06 | -0.72% | 5,200 |
| Mar 20, 2025 | 8.53 | 8.75 | 8.20 | 8.39 | 0.12 | 1.45% | 54,200 |
| Mar 19, 2025 | 8.35 | 8.55 | 8.10 | 8.27 | 0.22 | 2.73% | 22,321 |
| Mar 18, 2025 | 8.50 | 8.50 | 7.94 | 8.05 | 0.08 | 1.00% | 20,384 |
| Mar 17, 2025 | 8.49 | 8.49 | 7.97 | 7.97 | -0.21 | -2.57% | 6,982 |
| Mar 14, 2025 | 8.50 | 8.50 | 7.96 | 8.18 | 0.02 | 0.25% | 1,825 |
| Mar 13, 2025 | 8.50 | 8.50 | 7.79 | 8.16 | 0.00 | 0.00% | 1,810 |
| Mar 12, 2025 | 7.90 | 8.16 | 7.81 | 8.16 | 0.37 | 4.75% | 2,500 |
| Mar 11, 2025 | 8.01 | 8.10 | 7.72 | 7.79 | 0.04 | 0.52% | 4,500 |
| Mar 10, 2025 | 8.04 | 8.04 | 7.75 | 7.75 | -0.25 | -3.13% | 1,500 |
| Mar 7, 2025 | 7.77 | 8.00 | 7.55 | 8.00 | 0.23 | 2.96% | 15,633 |
| Mar 6, 2025 | 7.76 | 7.77 | 7.45 | 7.77 | 0.27 | 3.60% | 2,621 |
| Mar 5, 2025 | 7.15 | 7.77 | 7.15 | 7.50 | -0.04 | -0.53% | 3,321 |
| Mar 4, 2025 | 7.79 | 7.83 | 7.54 | 7.54 | -0.16 | -2.08% | 2,300 |
| Mar 3, 2025 | 7.60 | 7.82 | 7.60 | 7.70 | 0.14 | 1.85% | 29,800 |
| Feb 28, 2025 | 7.28 | 7.77 | 7.28 | 7.56 | 0.06 | 0.80% | 3,800 |
| Feb 27, 2025 | 7.51 | 7.77 | 7.50 | 7.50 | -0.24 | -3.10% | 6,910 |
| Feb 26, 2025 | 7.50 | 7.74 | 7.05 | 7.74 | 0.38 | 5.16% | 7,000 |
| Feb 25, 2025 | 7.38 | 7.38 | 7.06 | 7.36 | 0.01 | 0.14% | 1,800 |
| Feb 24, 2025 | 7.25 | 7.38 | 7.14 | 7.35 | 0.11 | 1.52% | 7,698 |
| Feb 21, 2025 | 7.23 | 7.25 | 7.20 | 7.24 | 0.01 | 0.14% | 8,500 |
| Feb 20, 2025 | 7.25 | 7.49 | 7.14 | 7.23 | -0.01 | -0.14% | 5,749 |
| Feb 19, 2025 | 7.17 | 7.32 | 7.02 | 7.24 | 0.01 | 0.14% | 12,214 |
| Feb 18, 2025 | 7.22 | 7.25 | 7.00 | 7.23 | 0.05 | 0.70% | 1,200 |
| Feb 14, 2025 | 7.25 | 7.25 | 7.06 | 7.18 | 0.05 | 0.70% | 3,233 |
| Feb 13, 2025 | 6.80 | 7.22 | 6.80 | 7.13 | 0.08 | 1.13% | 2,337 |
| Feb 12, 2025 | 6.93 | 7.23 | 6.80 | 7.05 | -0.17 | -2.35% | 4,113 |
| Feb 11, 2025 | 7.33 | 7.35 | 6.55 | 7.22 | 0.03 | 0.42% | 27,027 |
| Feb 10, 2025 | 7.35 | 7.36 | 7.19 | 7.19 | -0.27 | -3.62% | 4,109 |
| Feb 7, 2025 | 8.05 | 8.05 | 7.46 | 7.46 | -0.35 | -4.48% | 5,017 |
| Feb 6, 2025 | 7.78 | 7.81 | 7.53 | 7.81 | -0.24 | -2.98% | 3,300 |
| Feb 5, 2025 | 7.78 | 8.05 | 7.78 | 8.05 | 0.10 | 1.26% | 1,109 |
| Feb 4, 2025 | 7.58 | 8.11 | 7.58 | 7.95 | 0.17 | 2.19% | 8,927 |
| Feb 3, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 0.09 | 1.17% | 535 |
| Jan 31, 2025 | 7.98 | 7.98 | 7.69 | 7.69 | -0.22 | -2.78% | 5,010 |
| Jan 30, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 8.10 | 8.10 | 7.77 | 7.91 | -0.22 | -2.71% | 2,837 |
| Jan 28, 2025 | 8.75 | 8.99 | 8.10 | 8.13 | 0.03 | 0.37% | 15,600 |
| Jan 27, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | -0.09 | -1.10% | 900 |
| Jan 24, 2025 | 8.00 | 8.19 | 8.00 | 8.19 | 0.20 | 2.50% | 1,100 |
| Jan 23, 2025 | 7.86 | 8.03 | 7.75 | 7.99 | -0.10 | -1.24% | 3,011 |
| Jan 22, 2025 | 8.19 | 8.19 | 8.05 | 8.09 | -0.13 | -1.58% | 6,600 |
| Jan 21, 2025 | 8.46 | 8.46 | 8.05 | 8.22 | -0.28 | -3.29% | 6,428 |
| Jan 17, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 0.41 | 5.07% | 1,102 |
| Jan 16, 2025 | 8.22 | 8.22 | 8.01 | 8.09 | -0.17 | -2.06% | 1,219 |
| Jan 15, 2025 | 8.28 | 8.28 | 8.26 | 8.26 | -0.17 | -2.02% | 414 |