Daxor Corporation (DXR)
NASDAQ: DXR
· Real-Time Price · USD
10.74
0.13 (1.23%)
At close: Aug 15, 2025, 2:01 PM
DXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.89 | 10.89 | 10.01 | 10.61 | 10.61 | -3.81% | 4,858 |
| 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 |
| Aug 7, 2025 | 10.85 | 11.21 | 9.63 | 10.50 | 10.50 | 5.00% | 1,392,624 |
| Aug 6, 2025 | 9.88 | 10.00 | 9.81 | 10.00 | 10.00 | 0.30% | 600 |
| Aug 5, 2025 | 9.68 | 9.97 | 9.68 | 9.97 | 9.97 | 3.21% | 1,500 |
| Aug 4, 2025 | 9.72 | 9.72 | 9.37 | 9.66 | 9.66 | 2.22% | 1,000 |
| Aug 1, 2025 | 9.77 | 10.06 | 9.45 | 9.45 | 9.45 | -4.74% | 8,709 |
| Jul 31, 2025 | 10.08 | 10.30 | 9.75 | 9.92 | 9.92 | 0.20% | 4,578 |
| Jul 30, 2025 | 9.23 | 9.90 | 9.11 | 9.90 | 9.90 | -3.51% | 5,004 |
| Jul 29, 2025 | 9.88 | 10.49 | 9.60 | 10.26 | 10.26 | 1.99% | 9,600 |
| Jul 28, 2025 | 10.08 | 10.24 | 9.10 | 10.06 | 10.06 | -0.79% | 2,533 |
| Jul 25, 2025 | 10.00 | 10.14 | 10.00 | 10.14 | 10.14 | 1.40% | 2,145 |
| Jul 24, 2025 | 9.63 | 10.00 | 9.63 | 10.00 | 10.00 | 3.84% | 8,246 |
| Jul 23, 2025 | 9.05 | 9.63 | 9.05 | 9.63 | 9.63 | 4.90% | 3,900 |
| Jul 22, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.00% | 125 |
| Jul 21, 2025 | 9.00 | 9.18 | 9.00 | 9.18 | 9.18 | 2.00% | 2,800 |
| Jul 18, 2025 | 9.16 | 9.35 | 9.00 | 9.00 | 9.00 | -3.74% | 6,835 |