Get the Stockscreener App
8.3999
2.97%
-0.0199
Daxor Corporation Stock (DXR) Price History
The historical daily chart and data for Daxor Corporation stock (DXR), show that the latest closing stock price as of June 03, 2025, is $8.3999.
- Daxor Corporation all-time high stock price is $24.00, occurred on July 17, 2020.
- The lowest Daxor Corporation stock price recorded was $0.00 on August 24, 2020. Since then, Daxor Corporation's stock price has risen over to $8.3999 now.
- The 52-week high stock price for DXR is $10.00, representing a 19.05% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for DXR is $6.55, indicating a -22.02% decrease from the current share price, occurred on February 11, 2025.
- The closing price of Daxor Corporation (DXR) stock in the beginning of 2024 was $11.00. The stock closed the year at $9.1602, a loss of over -16.73% for the year.
The table below shows more information about DXR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $8.40 | $8.13 | $0.2692 | 2,079.0 | -1.19% |
| Jun 02, 2025 | $8.38 | $8.08 | $0.3007 | 1,059.0 | +3.50% |
| May 30, 2025 | $8.25 | $8.09 | $0.1612 | 2,768.0 | -0.46% |
| May 29, 2025 | $8.25 | $8.12 | $0.1299 | 930.0 | +1.04% |
| May 28, 2025 | $8.13 | $7.98 | $0.1494 | 1,763.0 | -0.98% |
| May 27, 2025 | $8.13 | $7.73 | $0.40 | 5,458.0 | +5.04% |
| May 23, 2025 | $8.10 | $7.57 | $0.5294 | 1,563.0 | -3.25% |
| May 22, 2025 | $8.13 | $7.85 | $0.28 | 6,897.0 | +3.13% |
| May 21, 2025 | $7.76 | $7.40 | $0.3574 | 647.0 | +2.07% |
| May 20, 2025 | $7.64 | $7.46 | $0.175 | 1,833.0 | -1.04% |
| May 19, 2025 | $7.68 | $7.65 | $0.0299 | 514.0 | +0.29% |
| May 16, 2025 | $7.66 | $7.48 | $0.1778 | 1,087.0 | +1.83% |
| May 15, 2025 | $7.52 | $7.47 | $0.049 | 1,303.0 | +3.01% |
| May 14, 2025 | $7.68 | $7.26 | $0.4199 | 5,219.0 | +1.39% |
| May 13, 2025 | $7.75 | $7.20 | $0.5548 | 5,982.0 | -0.83% |
| May 12, 2025 | $7.75 | $7.19 | $0.5647 | 6,266.0 | -6.32% |
| May 09, 2025 | $7.75 | $7.43 | $0.3237 | 903.0 | +0.65% |
| May 08, 2025 | $7.73 | $7.13 | $0.6003 | 3,178.0 | +3.08% |
| May 07, 2025 | $7.74 | $7.20 | $0.5399 | 2,198.0 | -1.39% |
| May 06, 2025 | $7.62 | $7.10 | $0.5208 | 21,656.0 | +4.96% |
Daxor Corporation Stock (DXR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Daxor Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DXR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Daxor Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Daxor Corporation Stock (DXR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $8.40 | $8.08 | $0.3207 | 3,138.0 | +2.27% |
| May, 2025 | $8.25 | $7.10 | $1.15 | 79,570.0 | +9.75% |
| Apr, 2025 | $8.25 | $7.23 | $1.02 | 101,502.0 | -9.14% |
| Mar, 2025 | $8.83 | $7.15 | $1.68 | 205,144.0 | +7.41% |
| Feb, 2025 | $8.11 | $6.55 | $1.56 | 114,233.0 | -1.63% |
| Jan, 2025 | $8.99 | $7.43 | $1.56 | 110,027.0 | -0.07% |
Daxor Corporation Stock (DXR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.00 | $7.56 | $2.44 | 381,429.0 | -20.60% |
| Nov, 2024 | $9.99 | $8.51 | $1.48 | 557,155.0 | +10.97% |
| Oct, 2024 | $9.46 | $8.51 | $0.9499 | 99,371.0 | +0.12% |
| Sep, 2024 | $9.64 | $8.06 | $1.58 | 148,242.0 | +2.37% |
| Aug, 2024 | $9.73 | $7.80 | $1.93 | 145,367.0 | -4.36% |
| Jul, 2024 | $9.48 | $8.50 | $0.98 | 12,841.0 | -5.20% |
| Jun, 2024 | $9.60 | $8.40 | $1.20 | 22,167.0 | +6.39% |
| May, 2024 | $10.00 | $8.73 | $1.27 | 44,827.0 | -9.50% |
| Apr, 2024 | $9.94 | $8.40 | $1.54 | 57,492.0 | +8.89% |
| Mar, 2024 | $8.89 | $7.19 | $1.70 | 55,574.0 | +12.68% |
| Feb, 2024 | $8.89 | $7.19 | $1.70 | 36,824.0 | -9.21% |
| Jan, 2024 | $10.04 | $7.93 | $2.11 | 95,681.0 | -9.48% |
Daxor Corporation Stock (DXR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.64 | $7.16 | $2.48 | 45,533.0 | +22.45% |
| Nov, 2023 | $8.52 | $7.11 | $1.41 | 40,525.0 | -1.88% |
| Oct, 2023 | $9.45 | $7.65 | $1.80 | 39,286.0 | -14.82% |
| Sep, 2023 | $10.04 | $9.03 | $1.01 | 35,913.0 | -2.90% |
| Aug, 2023 | $10.13 | $9.50 | $0.63 | 106,775.0 | -1.99% |
| Jul, 2023 | $10.15 | $9.60 | $0.5499 | 48,471.0 | +2.67% |
| Jun, 2023 | $9.75 | $9.54 | $0.21 | 89,442.0 | +0.00% |
| May, 2023 | $13.13 | $9.51 | $3.62 | 292,960.0 | -16.08% |
| Apr, 2023 | $12.00 | $10.12 | $1.88 | 97,435.0 | +4.00% |
| Mar, 2023 | $11.49 | $7.81 | $3.68 | 318,530.0 | +32.53% |
| Feb, 2023 | $9.49 | $8.03 | $1.46 | 91,873.0 | -3.49% |
| Jan, 2023 | $10.50 | $8.55 | $1.95 | 54,207.0 | -6.12% |
0.75%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):