Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
11.03
-0.35 (-3.08%)
Aug 13, 2025, 4:00 PM - Market closed
Daxor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.28 | 11.28 | 10.26 | 10.93 | - | -3.95% | 1,411 |
| 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% | 596 |
| Aug 5, 2025 | 9.68 | 9.97 | 9.68 | 9.97 | 9.97 | 3.21% | 1,483 |
| Aug 4, 2025 | 9.72 | 9.72 | 9.37 | 9.66 | 9.66 | 2.22% | 977 |
| 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% | 4,478 |
| Jul 30, 2025 | 9.23 | 9.90 | 9.11 | 9.90 | 9.90 | -3.47% | 4,905 |
| Jul 29, 2025 | 9.88 | 10.49 | 9.60 | 10.26 | 10.26 | 2.00% | 9,565 |
| Jul 28, 2025 | 10.08 | 10.24 | 9.10 | 10.06 | 10.06 | -0.88% | 2,533 |
| Jul 25, 2025 | 10.00 | 10.14 | 10.00 | 10.14 | 10.14 | 1.44% | 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 | 4.87% | 3,869 |
| Jul 22, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 127 |
| Jul 21, 2025 | 9.00 | 9.18 | 9.00 | 9.18 | 9.18 | 2.03% | 2,788 |
| Jul 18, 2025 | 9.16 | 9.35 | 9.00 | 9.00 | 9.00 | -3.74% | 6,835 |
| Jul 17, 2025 | 9.31 | 9.36 | 9.31 | 9.35 | 9.35 | 0.43% | 2,439 |
| Jul 16, 2025 | 9.19 | 9.50 | 9.17 | 9.31 | 9.31 | -2.00% | 3,670 |
| Jul 15, 2025 | 9.16 | 9.50 | 9.15 | 9.50 | 9.50 | 1.82% | 647 |
| Jul 14, 2025 | 9.13 | 9.33 | 9.10 | 9.33 | 9.33 | 0.43% | 527 |
| Jul 11, 2025 | 9.13 | 9.48 | 9.10 | 9.29 | 9.29 | -2.21% | 4,306 |
| Jul 10, 2025 | 8.75 | 9.50 | 8.75 | 9.50 | 9.50 | - | 946 |
| Jul 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | 745 |
| Jul 8, 2025 | 9.34 | 9.50 | 9.20 | 9.35 | 9.35 | -5.17% | 2,092 |
| Jul 7, 2025 | 9.88 | 9.90 | 9.75 | 9.86 | 9.86 | 0.31% | 1,076 |
| Jul 3, 2025 | 9.32 | 9.88 | 9.04 | 9.83 | 9.83 | 0.82% | 4,920 |
| Jul 2, 2025 | 9.08 | 9.88 | 9.02 | 9.75 | 9.75 | 1.04% | 2,223 |
| Jul 1, 2025 | 9.63 | 9.79 | 9.50 | 9.65 | 9.65 | -1.43% | 3,763 |
| Jun 30, 2025 | 9.40 | 9.79 | 9.38 | 9.79 | 9.79 | 6.99% | 8,671 |
| Jun 27, 2025 | 9.75 | 9.75 | 9.13 | 9.15 | 9.15 | -4.94% | 5,056 |
| Jun 26, 2025 | 9.23 | 9.73 | 8.76 | 9.63 | 9.63 | 2.50% | 10,110 |
| Jun 25, 2025 | 9.75 | 9.75 | 8.68 | 9.39 | 9.39 | 1.08% | 7,611 |
| Jun 24, 2025 | 9.50 | 9.75 | 9.25 | 9.29 | 9.29 | -1.80% | 27,198 |
| Jun 23, 2025 | 9.46 | 9.75 | 9.02 | 9.46 | 9.46 | 1.83% | 17,341 |
| Jun 20, 2025 | 9.24 | 9.38 | 9.11 | 9.29 | 9.29 | 3.22% | 4,637 |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 81 |
| Jun 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 65 |
| Jun 16, 2025 | 8.70 | 9.03 | 8.45 | 9.00 | 9.00 | 2.86% | 7,008 |
| Jun 13, 2025 | 8.50 | 8.95 | 8.50 | 8.75 | 8.75 | -0.46% | 2,021 |
| Jun 12, 2025 | 9.00 | 9.00 | 8.70 | 8.79 | 8.79 | 0.46% | 3,063 |
| Jun 11, 2025 | 9.00 | 9.02 | 8.73 | 8.75 | 8.75 | -5.81% | 4,992 |
| Jun 10, 2025 | 9.25 | 9.29 | 8.56 | 9.29 | 9.29 | 0.43% | 2,836 |
| Jun 9, 2025 | 9.15 | 9.37 | 9.15 | 9.25 | 9.25 | - | 3,566 |
| Jun 6, 2025 | 8.88 | 9.25 | 8.75 | 9.25 | 9.25 | 4.17% | 3,745 |
| Jun 5, 2025 | 8.29 | 8.88 | 8.29 | 8.88 | 8.88 | 3.36% | 3,136 |
| Jun 4, 2025 | 8.75 | 8.75 | 8.43 | 8.59 | 8.59 | -0.45% | 3,251 |
| Jun 3, 2025 | 8.13 | 8.63 | 8.13 | 8.63 | 8.63 | 2.98% | 2,349 |