Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
9.15
-0.48 (-4.98%)
At close: Jun 27, 2025, 4:00 PM
9.20
+0.05 (0.55%)
After-hours: Jun 27, 2025, 4:06 PM EDT
Daxor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 8.08 | 8.38 | 8.08 | 8.38 | 8.38 | 3.50% | 1,059 |
| May 30, 2025 | 8.25 | 8.25 | 8.09 | 8.10 | 8.10 | -0.45% | 2,768 |
| May 29, 2025 | 8.13 | 8.25 | 8.12 | 8.13 | 8.13 | 1.04% | 930 |
| May 28, 2025 | 8.04 | 8.13 | 7.98 | 8.05 | 8.05 | -0.98% | 1,763 |
| May 27, 2025 | 7.73 | 8.13 | 7.73 | 8.13 | 8.13 | 5.04% | 5,458 |
| May 23, 2025 | 7.74 | 8.10 | 7.57 | 7.74 | 7.74 | -3.25% | 1,563 |
| May 22, 2025 | 7.95 | 8.13 | 7.85 | 8.00 | 8.00 | 3.13% | 6,897 |
| May 21, 2025 | 7.75 | 7.76 | 7.40 | 7.76 | 7.76 | 2.07% | 647 |
| May 20, 2025 | 7.47 | 7.64 | 7.47 | 7.60 | 7.60 | -1.04% | 1,833 |
| May 19, 2025 | 7.65 | 7.68 | 7.65 | 7.68 | 7.68 | 0.29% | 514 |
| May 16, 2025 | 7.65 | 7.66 | 7.48 | 7.66 | 7.66 | 1.84% | 1,087 |
| May 15, 2025 | 7.47 | 7.52 | 7.47 | 7.52 | 7.52 | 3.01% | 1,303 |
| May 14, 2025 | 7.67 | 7.68 | 7.26 | 7.30 | 7.30 | 1.39% | 5,219 |
| May 13, 2025 | 7.76 | 7.76 | 7.20 | 7.20 | 7.20 | -0.83% | 5,982 |
| May 12, 2025 | 7.75 | 7.75 | 7.19 | 7.26 | 7.26 | -6.32% | 6,266 |
| May 9, 2025 | 7.73 | 7.75 | 7.43 | 7.75 | 7.75 | 0.65% | 903 |
| May 8, 2025 | 7.70 | 7.73 | 7.13 | 7.70 | 7.70 | 3.08% | 3,178 |
| May 7, 2025 | 7.39 | 7.74 | 7.20 | 7.47 | 7.47 | -1.39% | 2,198 |
| May 6, 2025 | 7.44 | 7.62 | 7.10 | 7.58 | 7.58 | 4.96% | 21,656 |
| May 5, 2025 | 7.51 | 7.74 | 7.16 | 7.22 | 7.22 | -4.16% | 4,028 |
| May 2, 2025 | 7.64 | 7.66 | 7.53 | 7.53 | 7.53 | -3.21% | 1,742 |
| May 1, 2025 | 7.54 | 7.79 | 7.25 | 7.78 | 7.78 | 5.45% | 3,697 |
| Apr 30, 2025 | 7.54 | 7.80 | 7.25 | 7.38 | 7.38 | -1.02% | 2,211 |
| Apr 29, 2025 | 7.52 | 7.60 | 7.28 | 7.45 | 7.45 | -0.88% | 10,386 |
| Apr 28, 2025 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | -3.96% | 950 |
| Apr 25, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.77% | 225 |
| Apr 24, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 200 |
| Apr 23, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% | 18,347 |
| Apr 22, 2025 | 7.72 | 7.80 | 7.35 | 7.80 | 7.80 | -2.26% | 3,315 |
| Apr 21, 2025 | 7.61 | 7.98 | 7.61 | 7.98 | 7.98 | 7.68% | 3,272 |
| Apr 17, 2025 | 7.65 | 7.65 | 7.35 | 7.41 | 7.41 | -1.19% | 2,392 |
| Apr 16, 2025 | 7.40 | 7.98 | 7.40 | 7.50 | 7.50 | 0.19% | 2,042 |