Stockscreener 앱 받기
9.45
1.06%
-0.101
Daxor Corporation 주식 (DXR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.45 | $9.31 | $0.14 | 4,759.0 | -1.06% |
| 2024-11-26 | $9.85 | $9.33 | $0.5233 | 6,608.0 | -3.43% |
| 2024-11-25 | $9.99 | $9.00 | $0.9877 | 96,042.0 | +6.53% |
| 2024-11-22 | $9.31 | $9.00 | $0.31 | 9,919.0 | +3.97% |
| 2024-11-21 | $9.05 | $8.51 | $0.539 | 37,489.0 | -1.11% |
| 2024-11-20 | $9.15 | $8.76 | $0.39 | 22,693.0 | +0.44% |
| 2024-11-19 | $9.72 | $8.80 | $0.92 | 254,354.0 | +0.94% |
| 2024-11-18 | $9.04 | $8.67 | $0.37 | 3,429.0 | -1.15% |
| 2024-11-15 | $9.03 | $8.72 | $0.3029 | 2,386.0 | +2.15% |
| 2024-11-14 | $9.10 | $8.77 | $0.3312 | 2,694.0 | -2.11% |
| 2024-11-13 | $9.06 | $8.82 | $0.2379 | 596.0 | -2.38% |
| 2024-11-12 | $9.26 | $8.53 | $0.7324 | 23,620.0 | +5.49% |
| 2024-11-11 | $9.48 | $8.61 | $0.87 | 22,204.0 | -7.60% |
| 2024-11-08 | $9.74 | $9.04 | $0.6961 | 4,564.0 | +2.71% |
| 2024-11-07 | $9.74 | $9.21 | $0.53 | 4,136.0 | -5.86% |
| 2024-11-06 | $9.91 | $9.04 | $0.8676 | 9,580.0 | +5.31% |
| 2024-11-05 | $9.48 | $9.00 | $0.48 | 17,613.0 | +1.83% |
| 2024-11-04 | $9.22 | $8.64 | $0.5871 | 21,472.0 | +4.25% |
| 2024-11-01 | $9.00 | $8.51 | $0.49 | 12,385.0 | +1.15% |
| 2024-10-31 | $8.70 | $8.66 | $0.04 | 1,436.0 | -2.70% |
| 2024-10-30 | $9.18 | $8.70 | $0.48 | 7,674.0 | +2.89% |
| 2024-10-29 | $8.65 | $8.65 | $0.00 | 1,235.0 | +0.58% |
Daxor Corporation 주식 (DXR) 연도별 가격 이력
이 심층 분석에서는 Daxor Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DXR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Daxor Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Daxor Corporation 주식 (DXR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.99 | $8.51 | $1.48 | 561,302.0 | +9.12% |
| 2024-10 | $9.46 | $8.51 | $0.9499 | 99,371.0 | +0.12% |
| 2024-09 | $9.64 | $8.06 | $1.58 | 148,242.0 | +2.37% |
| 2024-08 | $9.73 | $7.80 | $1.93 | 145,367.0 | -4.36% |
| 2024-07 | $9.48 | $8.50 | $0.98 | 12,841.0 | -5.20% |
| 2024-06 | $9.60 | $8.40 | $1.20 | 22,167.0 | +6.39% |
| 2024-05 | $10.00 | $8.73 | $1.27 | 44,827.0 | -9.50% |
| 2024-04 | $9.94 | $8.40 | $1.54 | 57,492.0 | +8.89% |
| 2024-03 | $8.89 | $7.19 | $1.70 | 55,574.0 | +12.68% |
| 2024-02 | $8.89 | $7.19 | $1.70 | 36,824.0 | -9.21% |
| 2024-01 | $10.04 | $7.93 | $2.11 | 95,681.0 | -9.48% |
Daxor Corporation 주식 (DXR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.64 | $7.16 | $2.48 | 45,533.0 | +22.45% |
| 2023-11 | $8.52 | $7.11 | $1.41 | 40,525.0 | -1.88% |
| 2023-10 | $9.45 | $7.65 | $1.80 | 39,286.0 | -14.82% |
| 2023-09 | $10.04 | $9.03 | $1.01 | 35,913.0 | -2.90% |
| 2023-08 | $10.13 | $9.50 | $0.63 | 106,775.0 | -1.99% |
| 2023-07 | $10.15 | $9.60 | $0.5499 | 48,471.0 | +2.67% |
| 2023-06 | $9.75 | $9.54 | $0.21 | 89,442.0 | +0.00% |
| 2023-05 | $13.13 | $9.51 | $3.62 | 292,960.0 | -16.08% |
| 2023-04 | $12.00 | $10.12 | $1.88 | 97,435.0 | +4.00% |
| 2023-03 | $11.49 | $7.81 | $3.68 | 318,530.0 | +32.53% |
| 2023-02 | $9.49 | $8.03 | $1.46 | 91,873.0 | -3.49% |
| 2023-01 | $10.50 | $8.55 | $1.95 | 54,207.0 | -6.12% |
Daxor Corporation 주식 (DXR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.92 | $8.84 | $1.08 | 57,732.0 | -3.68% |
| 2022-11 | $13.34 | $9.01 | $4.33 | 281,182.0 | -17.81% |
| 2022-10 | $14.40 | $11.20 | $3.20 | 121,048.0 | -12.68% |
| 2022-09 | $13.94 | $11.55 | $2.39 | 85,206.0 | -3.57% |
| 2022-08 | $14.55 | $12.79 | $1.77 | 61,570.0 | -1.58% |
| 2022-07 | $14.22 | $12.10 | $2.12 | 70,785.0 | +5.76% |
| 2022-06 | $13.25 | $12.26 | $0.99 | 17,128.0 | +4.51% |
| 2022-05 | $13.20 | $10.73 | $2.47 | 24,843.0 | +10.06% |
| 2022-04 | $11.60 | $10.61 | $0.9899 | 16,303.0 | +7.75% |
| 2022-03 | $11.20 | $10.52 | $0.6841 | 18,396.0 | +0.00% |
| 2022-02 | $11.40 | $10.51 | $0.8922 | 13,337.0 | +1.14% |
| 2022-01 | $11.56 | $9.52 | $2.04 | 89,949.0 | -6.69% |
0.14%
자본화:
|
볼륨(24시간):