Get the Stockscreener App
7.75
0.65%
0.05
After Hours:
7.75
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 May 09, 2025, is $7.75.
- 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 $7.75 now.
- The 52-week high stock price for DXR is $10.00, representing a 29.03% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for DXR is $6.55, indicating a -15.48% decrease from the current share price, occurred on February 11, 2025.
- The closing price of Daxor Corporation (DXR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $7.75 | $7.43 | $0.3237 | 903.0 | +0.65% |
| May 08, 2025 | $7.73 | $7.13 | $0.6003 | 3,178.0 | +3.08% |
| May 07, 2025 | $7.74 | $7.20 | $0.5399 | 2,198.0 | -1.39% |
| May 06, 2025 | $7.62 | $7.10 | $0.5208 | 21,656.0 | +4.96% |
| May 05, 2025 | $7.74 | $7.16 | $0.5841 | 3,966.0 | -4.16% |
| May 02, 2025 | $7.66 | $7.53 | $0.1317 | 1,742.0 | -3.21% |
| May 01, 2025 | $7.79 | $7.25 | $0.5363 | 3,697.0 | +5.46% |
| Apr 30, 2025 | $7.80 | $7.25 | $0.5499 | 2,211.0 | -1.03% |
| Apr 29, 2025 | $7.60 | $7.28 | $0.32 | 10,386.0 | -0.87% |
| Apr 28, 2025 | $7.57 | $7.52 | $0.045 | 950.0 | -3.96% |
| Apr 25, 2025 | $7.83 | $7.83 | $0.00 | 225.0 | +0.77% |
| Apr 23, 2025 | $7.77 | $7.77 | $0.00 | 18,347.0 | -0.38% |
| Apr 22, 2025 | $7.80 | $7.35 | $0.45 | 3,315.0 | -2.26% |
| Apr 21, 2025 | $7.98 | $7.61 | $0.37 | 3,272.0 | +7.68% |
| Apr 17, 2025 | $7.65 | $7.35 | $0.3059 | 2,392.0 | -1.19% |
| Apr 16, 2025 | $7.98 | $7.40 | $0.58 | 2,042.0 | +0.18% |
| Apr 15, 2025 | $8.19 | $7.38 | $0.8136 | 10,738.0 | -5.83% |
| Apr 14, 2025 | $8.03 | $7.50 | $0.5298 | 2,314.0 | -1.21% |
| Apr 11, 2025 | $8.25 | $7.85 | $0.3999 | 3,900.0 | +3.17% |
| Apr 10, 2025 | $7.95 | $7.56 | $0.39 | 1,770.0 | +1.13% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.79 | $7.10 | $0.6863 | 38,243.0 | +5.05% |
| Apr, 2025 | $8.25 | $7.23 | $1.02 | 101,502.0 | -9.14% |
| Mar, 2025 | $8.83 | $7.15 | $1.68 | 205,144.0 | +7.41% |
| Feb, 2025 | $8.11 | $6.55 | $1.56 | 114,233.0 | -1.63% |
| Jan, 2025 | $8.99 | $7.43 | $1.56 | 110,027.0 | -0.07% |
Daxor Corporation Stock (DXR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.00 | $7.56 | $2.44 | 381,429.0 | -20.60% |
| Nov, 2024 | $9.99 | $8.51 | $1.48 | 557,155.0 | +10.97% |
| 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% |
5.40%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):