Daxor Corporation (DXR) Historical Stock Data
8.35 ↑0.21 (2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXR is up 0.36% a day on average. There have been 17 days where Daxor Corporation closed green and 13 days where DXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.04 | 8.35 | ↑$0.31 (3.86%) | 8.04 | 8.35 | 1.09K |
| 2024-12-19 | 8.04 | 8.14 | ↑$0.10 (1.24%) | 8.04 | 8.36 | 1.34K |
| 2024-12-18 | 8.25 | 8.20 | ↓$0.05 (-0.61%) | 8.06 | 8.38 | 3.18K |
| 2024-12-17 | 8.10 | 8.12 | ↑$0.02 (0.25%) | 8.01 | 8.38 | 5.42K |
| 2024-12-16 | 8.11 | 8.40 | ↑$0.29 (3.58%) | 8.11 | 8.42 | 613 |
| 2024-12-13 | 8.35 | 8.16 | ↓$0.19 (-2.27%) | 8.16 | 8.40 | 9.17K |
| 2024-12-12 | 8.81 | 8.40 | ↓$0.41 (-4.70%) | 8.38 | 8.81 | 17.95K |
| 2024-12-11 | 8.74 | 8.92 | ↑$0.18 (2.06%) | 8.65 | 8.92 | 2.33K |
| 2024-12-10 | 8.91 | 8.91 | ↑$0.00 (0.00%) | 8.60 | 9.06 | 28.81K |
| 2024-12-09 | 8.97 | 8.76 | ↓$0.21 (-2.34%) | 8.55 | 9.02 | 26.83K |
| 2024-12-06 | 9.01 | 8.89 | ↓$0.12 (-1.33%) | 8.81 | 9.10 | 18.28K |
| 2024-12-05 | 9.02 | 9.09 | ↑$0.07 (0.72%) | 8.96 | 9.32 | 14.69K |
| 2024-12-04 | 9.40 | 9.20 | ↓$0.20 (-2.13%) | 8.95 | 9.45 | 99.06K |
| 2024-12-03 | 9.17 | 9.44 | ↑$0.27 (2.94%) | 9.04 | 9.60 | 78.49K |
| 2024-12-02 | 9.99 | 9.30 | ↓$0.69 (-6.91%) | 9.08 | 10.00 | 35.68K |
| 2024-11-29 | 9.50 | 9.61 | ↑$0.11 (1.16%) | 9.50 | 9.61 | 612 |
| 2024-11-27 | 9.35 | 9.45 | ↑$0.10 (1.07%) | 9.31 | 9.45 | 4.76K |
| 2024-11-26 | 9.60 | 9.55 | ↓$0.05 (-0.51%) | 9.33 | 9.85 | 6.61K |
| 2024-11-25 | 9.10 | 9.89 | ↑$0.79 (8.68%) | 9.00 | 9.99 | 96.04K |
| 2024-11-22 | 9.31 | 9.28 | ↓$0.03 (-0.28%) | 9.00 | 9.31 | 9.92K |
| 2024-11-21 | 9.05 | 8.93 | ↓$0.12 (-1.33%) | 8.51 | 9.05 | 37.49K |
| 2024-11-20 | 8.92 | 9.03 | ↑$0.11 (1.23%) | 8.76 | 9.15 | 22.69K |
| 2024-11-19 | 9.02 | 8.99 | ↓$0.03 (-0.29%) | 8.80 | 9.72 | 257.16K |
| 2024-11-18 | 8.67 | 8.91 | ↑$0.24 (2.73%) | 8.67 | 9.04 | 3.43K |
| 2024-11-15 | 8.82 | 9.01 | ↑$0.19 (2.15%) | 8.73 | 9.03 | 2.39K |
| 2024-11-14 | 9.10 | 8.82 | ↓$0.28 (-3.08%) | 8.77 | 9.10 | 2.69K |
| 2024-11-13 | 8.82 | 9.01 | ↑$0.19 (2.15%) | 8.82 | 9.06 | 596 |
| 2024-11-12 | 8.88 | 9.23 | ↑$0.35 (3.95%) | 8.53 | 9.26 | 23.62K |
| 2024-11-11 | 9.30 | 8.75 | ↓$0.55 (-5.91%) | 8.61 | 9.48 | 22.20K |
| 2024-11-08 | 9.04 | 9.47 | ↑$0.43 (4.71%) | 9.04 | 9.74 | 4.56K |
Create an account or log in to view more rows.
$DXR used to this fuckery!! Not leaving no chance !
$DXR buy the fear
$DXR not worrying
$DXR Bullish !!! Can’t wait for Monday!!
$DXR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$DXR what’s next bulls
$DXR over a thousand shares in now
$DXR time to run
$DXR prepare your cash to buy dip
$DXR rip and dip today bulls