Get the Stockscreener App
7.46
4.48%
-0.35
After Hours:
7.19
-0.27
-3.62%
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 February 07, 2025, is $7.46.
- 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 $7.46 now.
- The 52-week high stock price for DXR is $10.00, representing a 34.05% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for DXR is $7.19, indicating a -3.62% decrease from the current share price, occurred on February 29, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $8.05 | $7.46 | $0.59 | 5,017.0 | -4.48% |
| Feb 06, 2025 | $7.81 | $7.53 | $0.28 | 3,288.0 | -2.98% |
| Feb 05, 2025 | $8.05 | $7.78 | $0.275 | 1,109.0 | +1.26% |
| Feb 04, 2025 | $8.11 | $7.58 | $0.53 | 8,927.0 | +2.19% |
| Feb 03, 2025 | $7.78 | $7.78 | $0.00 | 535.0 | +1.24% |
| Jan 31, 2025 | $7.98 | $7.68 | $0.2951 | 5,010.0 | -2.83% |
| Jan 29, 2025 | $8.10 | $7.77 | $0.3341 | 2,837.0 | -2.77% |
| Jan 28, 2025 | $8.99 | $8.10 | $0.89 | 15,589.0 | +0.43% |
| Jan 27, 2025 | $8.20 | $8.10 | $0.10 | 884.0 | -1.10% |
| Jan 24, 2025 | $8.19 | $8.00 | $0.1864 | 1,089.0 | +2.50% |
| Jan 23, 2025 | $8.03 | $7.75 | $0.2821 | 3,011.0 | -1.28% |
| Jan 22, 2025 | $8.19 | $8.05 | $0.14 | 6,564.0 | -1.52% |
| Jan 21, 2025 | $8.46 | $8.05 | $0.41 | 6,428.0 | -3.32% |
| Jan 17, 2025 | $8.50 | $8.25 | $0.25 | 1,102.0 | +5.08% |
| Jan 16, 2025 | $8.22 | $8.01 | $0.21 | 1,219.0 | -2.07% |
| Jan 15, 2025 | $8.28 | $8.26 | $0.0155 | 414.0 | -2.02% |
| Jan 14, 2025 | $8.43 | $7.92 | $0.51 | 2,012.0 | +2.18% |
| Jan 13, 2025 | $8.46 | $7.70 | $0.76 | 16,411.0 | +0.34% |
| Jan 10, 2025 | $8.51 | $7.88 | $0.63 | 17,939.0 | +3.23% |
| Jan 08, 2025 | $8.06 | $7.95 | $0.11 | 2,403.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $8.11 | $7.46 | $0.65 | 23,675.0 | -2.93% |
| 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% |
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):