Daxor Corporation (DXR)
NASDAQ: DXR
· Real-Time Price · USD
11.19
0.13 (1.18%)
At close: Sep 08, 2025, 3:59 PM
11.07
-1.07%
After-hours: Sep 08, 2025, 07:30 PM EDT
DXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.67 | 11.48 | 10.65 | 11.06 | 11.06 | -2.38% | 12,900 |
| Sep 4, 2025 | 10.45 | 11.33 | 10.27 | 11.33 | 11.33 | 6.59% | 7,932 |
| Sep 3, 2025 | 10.29 | 10.82 | 10.29 | 10.63 | 10.63 | 2.02% | 3,100 |
| Sep 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -5.27% | 744 |
| Aug 29, 2025 | 10.60 | 11.35 | 10.00 | 11.00 | 11.00 | -2.48% | 15,818 |
| Aug 28, 2025 | 10.80 | 11.28 | 10.80 | 11.28 | 11.28 | -0.53% | 7,503 |
| Aug 27, 2025 | 10.75 | 11.36 | 10.75 | 11.34 | 11.34 | 4.52% | 9,436 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 1,100 |
| Aug 25, 2025 | 10.77 | 11.06 | 10.77 | 10.85 | 10.85 | -1.36% | 11,837 |
| Aug 22, 2025 | 11.00 | 11.00 | 10.66 | 11.00 | 11.00 | 1.48% | 3,712 |
| Aug 21, 2025 | 10.52 | 11.00 | 10.43 | 10.84 | 10.84 | 1.50% | 9,913 |
| Aug 20, 2025 | 10.42 | 11.00 | 10.42 | 10.68 | 10.68 | 2.59% | 20,354 |
| Aug 19, 2025 | 10.49 | 10.90 | 10.41 | 10.41 | 10.41 | -5.54% | 12,726 |
| Aug 18, 2025 | 10.38 | 11.02 | 10.36 | 11.02 | 11.02 | 3.96% | 8,602 |
| Aug 15, 2025 | 10.28 | 10.63 | 10.28 | 10.60 | 10.60 | -0.09% | 5,434 |
| Aug 14, 2025 | 10.89 | 10.89 | 10.01 | 10.61 | 10.61 | -3.81% | 4,900 |
| Aug 13, 2025 | 11.28 | 11.28 | 10.26 | 11.03 | 11.03 | -3.08% | 4,700 |
| Aug 12, 2025 | 10.05 | 11.38 | 10.05 | 11.38 | 11.38 | 12.78% | 25,904 |
| Aug 11, 2025 | 10.35 | 10.45 | 9.53 | 10.09 | 10.09 | 0.70% | 37,146 |
| Aug 8, 2025 | 10.30 | 10.40 | 9.80 | 10.02 | 10.02 | -4.57% | 35,126 |