Get the Stockscreener App
9.30
1.83%
0.1675
After Hours:
9.30
Daxor Corporation Stock (DXR) Price History
The historical daily chart and data for Daxor Corporation stock (DXR), show that the latest closing stock price as of November 05, 2024, is $9.30.
- Daxor Corporation all-time high stock price is $24.00, occurred on July 17, 2020.
- The lowest Daxor Corporation stock price recorded was $0.00 on August 24, 2020. Since then, Daxor Corporation's stock price has risen over to $9.30 now.
- The 52-week high stock price for DXR is $10.04, representing a 7.96% increase from the current share price, occurred on January 04, 2024.
- The 52-week low stock price for DXR is $7.11, indicating a -23.55% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Daxor Corporation (DXR) stock in the beginning of 2023 was $11.00. The stock closed the year at $9.1602, a loss of over -16.73% for the year.
The table below shows more information about DXR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $9.48 | $9.00 | $0.48 | 17,613.0 | +1.83% |
| Nov 04, 2024 | $9.22 | $8.64 | $0.5871 | 21,472.0 | +4.25% |
| Nov 01, 2024 | $9.00 | $8.51 | $0.49 | 12,385.0 | +1.15% |
| Oct 31, 2024 | $8.70 | $8.66 | $0.04 | 1,436.0 | -2.70% |
| Oct 30, 2024 | $9.18 | $8.70 | $0.48 | 7,674.0 | +2.89% |
| Oct 29, 2024 | $8.65 | $8.65 | $0.00 | 1,235.0 | +0.58% |
| Oct 28, 2024 | $9.11 | $8.58 | $0.53 | 16,483.0 | -3.43% |
| Oct 25, 2024 | $9.21 | $8.89 | $0.3194 | 1,588.0 | -1.06% |
| Oct 24, 2024 | $9.00 | $9.00 | $0.00 | 845.0 | +0.00% |
| Oct 22, 2024 | $9.11 | $9.00 | $0.1052 | 355.0 | -1.42% |
| Oct 17, 2024 | $9.13 | $9.13 | $0.00 | 288.0 | +1.44% |
| Oct 15, 2024 | $9.00 | $8.90 | $0.10 | 938.0 | +2.27% |
| Oct 14, 2024 | $8.80 | $8.55 | $0.25 | 2,406.0 | +1.50% |
| Oct 11, 2024 | $9.00 | $8.67 | $0.33 | 3,395.0 | -1.48% |
| Oct 10, 2024 | $9.10 | $8.68 | $0.42 | 11,464.0 | -3.88% |
| Oct 09, 2024 | $9.46 | $8.76 | $0.705 | 16,674.0 | +4.03% |
| Oct 08, 2024 | $9.10 | $8.60 | $0.495 | 13,435.0 | +0.80% |
Daxor Corporation Stock (DXR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Daxor Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DXR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Daxor Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Daxor Corporation Stock (DXR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.48 | $8.51 | $0.97 | 69,083.0 | +7.39% |
| Oct, 2024 | $9.46 | $8.51 | $0.9499 | 99,371.0 | +0.12% |
| Sep, 2024 | $9.64 | $8.06 | $1.58 | 148,242.0 | +2.37% |
| Aug, 2024 | $9.73 | $7.80 | $1.93 | 145,367.0 | -4.36% |
| Jul, 2024 | $9.48 | $8.50 | $0.98 | 12,841.0 | -5.20% |
| Jun, 2024 | $9.60 | $8.40 | $1.20 | 22,167.0 | +6.39% |
| May, 2024 | $10.00 | $8.73 | $1.27 | 44,827.0 | -9.50% |
| Apr, 2024 | $9.94 | $8.40 | $1.54 | 57,492.0 | +8.89% |
| Mar, 2024 | $8.89 | $7.19 | $1.70 | 55,574.0 | +12.68% |
| Feb, 2024 | $8.89 | $7.19 | $1.70 | 36,824.0 | -9.21% |
| Jan, 2024 | $10.04 | $7.93 | $2.11 | 95,681.0 | -9.48% |
Daxor Corporation Stock (DXR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.64 | $7.16 | $2.48 | 45,533.0 | +22.45% |
| Nov, 2023 | $8.52 | $7.11 | $1.41 | 40,525.0 | -1.88% |
| Oct, 2023 | $9.45 | $7.65 | $1.80 | 39,286.0 | -14.82% |
| Sep, 2023 | $10.04 | $9.03 | $1.01 | 35,913.0 | -2.90% |
| Aug, 2023 | $10.13 | $9.50 | $0.63 | 106,775.0 | -1.99% |
| Jul, 2023 | $10.15 | $9.60 | $0.5499 | 48,471.0 | +2.67% |
| Jun, 2023 | $9.75 | $9.54 | $0.21 | 89,442.0 | +0.00% |
| May, 2023 | $13.13 | $9.51 | $3.62 | 292,960.0 | -16.08% |
| Apr, 2023 | $12.00 | $10.12 | $1.88 | 97,435.0 | +4.00% |
| Mar, 2023 | $11.49 | $7.81 | $3.68 | 318,530.0 | +32.53% |
| Feb, 2023 | $9.49 | $8.03 | $1.46 | 91,873.0 | -3.49% |
| Jan, 2023 | $10.50 | $8.55 | $1.95 | 54,207.0 | -6.12% |
Daxor Corporation Stock (DXR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.92 | $8.84 | $1.08 | 57,732.0 | -3.68% |
| Nov, 2022 | $13.34 | $9.01 | $4.33 | 281,182.0 | -17.81% |
| Oct, 2022 | $14.40 | $11.20 | $3.20 | 121,048.0 | -12.68% |
| Sep, 2022 | $13.94 | $11.55 | $2.39 | 85,206.0 | -3.57% |
| Aug, 2022 | $14.55 | $12.79 | $1.77 | 61,570.0 | -1.58% |
| Jul, 2022 | $14.22 | $12.10 | $2.12 | 70,785.0 | +5.76% |
| Jun, 2022 | $13.25 | $12.26 | $0.99 | 17,128.0 | +4.51% |
| May, 2022 | $13.20 | $10.73 | $2.47 | 24,843.0 | +10.06% |
| Apr, 2022 | $11.60 | $10.61 | $0.9899 | 16,303.0 | +7.75% |
| Mar, 2022 | $11.20 | $10.52 | $0.6841 | 18,396.0 | +0.00% |
| Feb, 2022 | $11.40 | $10.51 | $0.8922 | 13,337.0 | +1.14% |
| Jan, 2022 | $11.56 | $9.52 | $2.04 | 89,949.0 | -6.69% |
0.98%
5.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):