Daxor Corporation (DXR)
NASDAQ: DXR
· Real-Time Price · USD
13.90
-0.10 (-0.71%)
At close: Oct 03, 2025, 3:56 PM
14.00
0.68%
After-hours: Oct 03, 2025, 04:10 PM EDT
DXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.90 | 14.00 | 13.81 | 13.90 | 13.90 | -0.71% | 2,500 |
| Oct 2, 2025 | 13.76 | 14.00 | 13.76 | 14.00 | 14.00 | 3.09% | 1,221 |
| Oct 1, 2025 | 13.99 | 14.00 | 13.16 | 13.58 | 13.58 | -1.38% | 8,000 |
| Sep 30, 2025 | 12.87 | 14.00 | 12.19 | 13.77 | 13.77 | 6.25% | 27,400 |
| Sep 29, 2025 | 12.34 | 13.00 | 12.00 | 12.96 | 12.96 | 7.55% | 12,411 |
| Sep 26, 2025 | 11.89 | 12.21 | 11.79 | 12.05 | 12.05 | 0.58% | 4,300 |
| Sep 25, 2025 | 11.99 | 12.17 | 11.76 | 11.98 | 11.98 | 2.04% | 5,100 |
| Sep 24, 2025 | 12.05 | 12.22 | 11.70 | 11.74 | 11.74 | -3.37% | 6,100 |
| Sep 23, 2025 | 11.92 | 12.15 | 11.67 | 12.15 | 12.15 | 3.32% | 2,628 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.75 | 11.76 | 11.76 | -1.01% | 3,035 |
| Sep 19, 2025 | 11.43 | 11.88 | 11.43 | 11.88 | 11.88 | 4.21% | 1,247 |
| Sep 18, 2025 | 11.50 | 11.63 | 11.40 | 11.40 | 11.40 | -0.18% | 2,007 |
| Sep 17, 2025 | 11.48 | 11.48 | 11.38 | 11.42 | 11.42 | -0.09% | 2,043 |
| Sep 16, 2025 | 11.41 | 11.61 | 11.37 | 11.43 | 11.43 | -1.80% | 2,039 |
| Sep 15, 2025 | 11.50 | 11.64 | 11.41 | 11.64 | 11.64 | -0.17% | 1,700 |
| Sep 12, 2025 | 11.61 | 11.66 | 11.40 | 11.66 | 11.66 | 4.95% | 6,000 |
| Sep 11, 2025 | 11.51 | 11.70 | 11.10 | 11.11 | 11.11 | -2.29% | 8,710 |
| Sep 10, 2025 | 11.59 | 11.60 | 11.37 | 11.37 | 11.37 | -0.26% | 937 |
| Sep 9, 2025 | 11.00 | 11.62 | 11.00 | 11.40 | 11.40 | -0.09% | 5,800 |
| Sep 8, 2025 | 11.32 | 11.45 | 11.05 | 11.41 | 11.41 | 3.16% | 5,734 |
Page 1 of 135