Daxor Corporation (DXR) Historical Stock Data
9.03 ↑0.04 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXR is down -0.07% a day on average. There have been 18 days where Daxor Corporation closed green and 12 days where DXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 9.74 | 9.22 | ↓$0.52 (-5.34%) | 9.21 | 9.74 | 4.14K |
| 2024-11-06 | 9.34 | 9.79 | ↑$0.45 (4.86%) | 9.04 | 9.91 | 9.58K |
| 2024-11-05 | 9.13 | 9.30 | ↑$0.17 (1.86%) | 9.00 | 9.48 | 17.61K |
| 2024-11-04 | 8.75 | 9.13 | ↑$0.38 (4.37%) | 8.64 | 9.22 | 21.47K |
| 2024-11-01 | 8.57 | 8.76 | ↑$0.19 (2.22%) | 8.51 | 9.00 | 12.39K |
| 2024-10-31 | 8.70 | 8.66 | ↓$0.04 (-0.46%) | 8.66 | 8.70 | 1.44K |
| 2024-10-30 | 8.95 | 8.90 | ↓$0.05 (-0.56%) | 8.70 | 9.18 | 7.67K |
| 2024-10-29 | 8.65 | 8.65 | ↑$0.00 (0.00%) | 8.65 | 8.65 | 1.24K |
| 2024-10-28 | 8.99 | 8.60 | ↓$0.39 (-4.31%) | 8.58 | 9.11 | 16.73K |
| 2024-10-25 | 9.21 | 8.91 | ↓$0.30 (-3.29%) | 8.89 | 9.21 | 1.59K |
| 2024-10-24 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 845 |
| 2024-10-23 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 71 |
| 2024-10-22 | 9.11 | 9.00 | ↓$0.11 (-1.16%) | 9.00 | 9.11 | 355 |
| 2024-10-18 | 9.13 | 9.13 | ↑$0.00 (0.00%) | 9.13 | 9.13 | 83 |
| 2024-10-17 | 9.13 | 9.13 | ↑$0.00 (0.00%) | 9.13 | 9.13 | 288 |
| 2024-10-16 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 284 |
| 2024-10-15 | 8.94 | 9.00 | ↑$0.06 (0.67%) | 8.90 | 9.00 | 0.94K |
| 2024-10-14 | 8.67 | 8.80 | ↑$0.13 (1.50%) | 8.55 | 8.80 | 2.41K |
| 2024-10-11 | 9.00 | 8.67 | ↓$0.33 (-3.67%) | 8.67 | 9.00 | 3.40K |
| 2024-10-10 | 9.10 | 8.80 | ↓$0.30 (-3.30%) | 8.68 | 9.10 | 11.46K |
| 2024-10-09 | 9.45 | 9.16 | ↓$0.30 (-3.12%) | 8.76 | 9.46 | 16.67K |
Create an account or log in to view more rows.
$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
$DXR ready to explode
$DXR Buy it up so it crashes harder in the next two trading days