Daxor Corporation (DXR) NASDAQ

9.70

+0.07(+0.73%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9.4	9.7	9.7	9.76	9.4	15,530
April 01, 2026	9.6	9.63	9.63	9.71	9.55	4,527
March 31, 2026	9.9	9.67	9.67	9.9	9.62	1,764
March 30, 2026	9.86	9.83	9.83	10	9.73	2,606
March 27, 2026	10.73	10.14	10.14	10.73	10.01	9,183
March 26, 2026	10.35	10.09	10.09	10.35	10.09	6,687
March 25, 2026	10.36	10.39	10.39	10.5	10.29	14,676
March 24, 2026	10.88	10.23	10.23	10.88	10.13	5,922
March 23, 2026	11	10.51	10.51	11.38	10.51	8,016
March 20, 2026	11.21	10.94	10.94	11.5	10.5	33,891
March 19, 2026	11.27	11.12	11.12	11.36	11.12	2,757
March 18, 2026	11.42	11.11	11.11	11.42	11.11	4,414
March 17, 2026	11.57	11.39	11.39	11.68	11.26	6,660
March 16, 2026	11.31	11.37	11.37	11.8	11.26	14,311
March 13, 2026	11.5	11.48	11.48	11.5	11.47	2,460
March 12, 2026	11.39	11.5	11.5	11.5	11.39	1,634
March 11, 2026	11.61	11.38	11.38	11.61	11.38	1,319
March 10, 2026	11.48	11.48	11.48	11.66	11.39	6,519
March 09, 2026	11.11	11.3	11.3	11.62	11.11	2,545
March 06, 2026	11.26	11.38	11.38	11.4	11.15	6,200
March 05, 2026	11.36	11.45	11.45	11.68	11.36	1,139
March 04, 2026	11.38	11.64	11.64	11.69	11.28	9,741
March 03, 2026	11.68	11.28	11.28	11.86	11.1	32,938
March 02, 2026	12.14	11.38	11.38	12.25	11.05	101,200
February 27, 2026	11.86	11.86	11.86	11.86	11.86	517
February 26, 2026	11.92	11.95	11.95	12.26	11.92	5,300
February 25, 2026	12	12.12	12.12	12.15	11.86	15,842
February 24, 2026	12.32	12	12	12.36	12	10,307
February 23, 2026	12.21	12.21	12.21	12.21	12.21	56
February 20, 2026	12.2	12.21	0	12.31	12.2	3,900
February 19, 2026	12.75	12.31	0	12.75	12.21	4,400
February 18, 2026	12.1	12.2	0	12.47	12.05	2,000
February 17, 2026	12.46	12.4	0	12.46	12.4	1,500
February 13, 2026	12.9	12.4	0	12.9	12.4	1,100
February 12, 2026	12.35	12.35	0	12.6	12.35	4,645
February 11, 2026	12.35	12.59	0	12.74	12.21	34,300
February 10, 2026	12.35	12.2	0	12.63	12.15	5,704
February 09, 2026	12.26	12.25	0	12.26	12.25	3,009
February 06, 2026	12.35	12.35	0	12.59	12.35	1,300
February 05, 2026	12.68	12.26	0	12.68	12.25	4,334
February 04, 2026	12.79	12.6	0	12.79	12.6	900
February 03, 2026	12.46	12.54	0	12.75	12.32	4,226
February 02, 2026	12.49	12.21	0	12.89	12.08	6,747
January 30, 2026	12.96	13.29	0	14	12.69	3,802
January 29, 2026	12.25	12.46	0	12.52	12.25	3,520
January 28, 2026	12.9	12.21	0	12.9	12.21	12,500
January 27, 2026	12.74	12.72	0	12.74	12.31	4,200
January 26, 2026	12.3	12.28	0	12.9	12.08	5,500
January 23, 2026	12	12.59	0	12.6	11.87	49,908
January 22, 2026	13.31	13.7	0	13.7	13.31	400
January 21, 2026	13.21	13.71	0	13.71	13.21	1,007
January 20, 2026	13.47	13.47	0	13.47	13.47	535
January 16, 2026	13.7	13.7	0	13.7	13.7	7,993
January 15, 2026	13.42	13.7	0	13.93	13.02	10,408
January 14, 2026	13.35	13.48	0	13.5	13.22	5,100
January 13, 2026	14.25	13.88	0	14.25	13.79	2,700
January 12, 2026	13.71	14.24	0	14.24	13.58	1,141
January 09, 2026	13.98	14.19	0	14.3	13.41	9,145
January 08, 2026	14.58	13.8	0	14.58	13.12	10,600
January 07, 2026	14.09	14.25	0	14.74	14.09	2,649