NasdaqCM - Delayed Quote USD

Daxor Corporation (DXR)

Compare
8.22
+0.21
+(2.58%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 7.88 8.51 7.88 8.22 8.22 17,900
Jan 8, 2025 7.96 8.06 7.95 7.97 7.97 2,400
Jan 7, 2025 8.07 8.21 7.82 8.07 8.07 15,200
Jan 6, 2025 7.67 7.98 7.67 7.80 7.80 2,700
Jan 3, 2025 7.77 7.77 7.77 7.77 7.77 500
Jan 2, 2025 7.63 7.63 7.43 7.55 7.55 8,700
Dec 31, 2024 7.70 7.75 7.60 7.69 7.69 24,200
Dec 30, 2024 7.56 8.00 7.56 7.63 7.63 13,800
Dec 27, 2024 7.68 8.10 7.68 7.75 7.75 8,700
Dec 26, 2024 7.62 8.20 7.62 7.95 7.95 5,000
Dec 24, 2024 8.00 8.08 7.95 7.95 7.95 5,700
Dec 23, 2024 8.15 8.43 8.15 8.30 8.30 5,300
Dec 20, 2024 8.04 8.35 8.04 8.35 8.35 1,100
Dec 19, 2024 8.04 8.36 8.04 8.14 8.14 1,300
Dec 18, 2024 8.25 8.38 8.06 8.20 8.20 3,200
Dec 17, 2024 8.10 8.38 8.01 8.12 8.12 5,400
Dec 16, 2024 8.11 8.42 8.11 8.40 8.40 600
Dec 13, 2024 8.35 8.40 8.16 8.16 8.16 9,200
Dec 12, 2024 8.81 8.81 8.38 8.40 8.40 18,000
Dec 11, 2024 8.74 8.92 8.65 8.92 8.92 2,300
Dec 10, 2024 8.91 9.06 8.60 8.91 8.91 28,800
Dec 9, 2024 8.97 9.02 8.55 8.76 8.76 26,800
Dec 6, 2024 9.01 9.10 8.81 8.89 8.89 18,300
Dec 5, 2024 9.02 9.32 8.96 9.09 9.09 14,700
Dec 4, 2024 9.40 9.45 8.95 9.20 9.20 99,100
Dec 3, 2024 9.17 9.60 9.04 9.44 9.44 78,500
Dec 2, 2024 9.99 10.00 9.08 9.30 9.30 35,700
Nov 29, 2024 9.50 9.61 9.50 9.61 9.61 600
Nov 27, 2024 9.35 9.45 9.31 9.45 9.45 4,800
Nov 26, 2024 9.60 9.85 9.33 9.55 9.55 6,600
Nov 25, 2024 9.10 9.99 9.00 9.89 9.89 96,000
Nov 22, 2024 9.31 9.31 9.00 9.28 9.28 9,900
Nov 21, 2024 9.05 9.05 8.51 8.93 8.93 37,500
Nov 20, 2024 8.92 9.15 8.76 9.03 9.03 22,700
Nov 19, 2024 9.02 9.72 8.80 8.99 8.99 257,200
Nov 18, 2024 8.67 9.04 8.67 8.91 8.91 3,400
Nov 15, 2024 8.82 9.03 8.73 9.01 9.01 2,400
Nov 14, 2024 9.10 9.10 8.77 8.82 8.82 2,700
Nov 13, 2024 8.82 9.06 8.82 9.01 9.01 600
Nov 12, 2024 8.88 9.26 8.53 9.23 9.23 23,600
Nov 11, 2024 9.30 9.48 8.61 8.75 8.75 22,200
Nov 8, 2024 9.04 9.74 9.04 9.47 9.47 4,600
Nov 7, 2024 9.74 9.74 9.21 9.22 9.22 4,100
Nov 6, 2024 9.34 9.91 9.04 9.79 9.79 9,600
Nov 5, 2024 9.13 9.48 9.00 9.30 9.30 17,600
Nov 4, 2024 8.75 9.22 8.64 9.13 9.13 21,500
Nov 1, 2024 8.57 9.00 8.51 8.76 8.76 12,400
Oct 31, 2024 8.70 8.70 8.66 8.66 8.66 1,400
Oct 30, 2024 8.95 9.18 8.70 8.90 8.90 7,700
Oct 29, 2024 8.65 8.65 8.65 8.65 8.65 1,200
Oct 28, 2024 8.99 9.11 8.58 8.60 8.60 16,500
Oct 25, 2024 9.21 9.21 8.89 8.90 8.90 1,600
Oct 24, 2024 9.00 9.00 9.00 9.00 9.00 800
Oct 23, 2024 9.00 9.00 9.00 9.00 9.00 -
Oct 22, 2024 9.11 9.11 9.00 9.00 9.00 400
Oct 21, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 18, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 17, 2024 9.13 9.13 9.13 9.13 9.13 300
Oct 16, 2024 9.00 9.00 9.00 9.00 9.00 300
Oct 15, 2024 8.94 9.00 8.90 9.00 9.00 900
Oct 14, 2024 8.67 8.80 8.55 8.80 8.80 2,400
Oct 11, 2024 9.00 9.00 8.67 8.67 8.67 3,400
Oct 10, 2024 9.10 9.10 8.68 8.80 8.80 11,500
Oct 9, 2024 9.45 9.46 8.76 9.15 9.15 16,700
Oct 8, 2024 8.99 9.10 8.60 8.80 8.80 13,400
Oct 7, 2024 8.75 8.80 8.64 8.73 8.73 11,100
Oct 4, 2024 8.94 9.01 8.61 8.61 8.61 800
Oct 3, 2024 8.66 9.00 8.51 8.96 8.96 8,400
Oct 2, 2024 8.78 8.78 8.78 8.78 8.78 300
Oct 1, 2024 8.85 8.90 8.85 8.90 8.90 700
Sep 30, 2024 8.85 8.91 8.51 8.65 8.65 12,000
Sep 27, 2024 9.05 9.20 8.78 8.89 8.89 21,300
Sep 26, 2024 9.12 9.47 9.01 9.10 9.10 16,300
Sep 25, 2024 9.14 9.35 9.02 9.19 9.19 6,200
Sep 24, 2024 9.13 9.44 9.13 9.38 9.38 5,200
Sep 23, 2024 9.38 9.45 9.38 9.45 9.45 1,000
Sep 20, 2024 9.32 9.35 9.23 9.35 9.35 900
Sep 19, 2024 9.21 9.22 9.15 9.15 9.15 6,500
Sep 18, 2024 9.22 9.47 9.21 9.26 9.26 6,400
Sep 17, 2024 9.38 9.64 9.36 9.58 9.58 5,900
Sep 16, 2024 9.21 9.50 9.16 9.50 9.50 4,700
Sep 13, 2024 9.23 9.48 9.04 9.04 9.04 13,900
Sep 12, 2024 9.30 9.46 9.08 9.37 9.37 4,700
Sep 11, 2024 9.48 9.48 9.12 9.14 9.14 9,100
Sep 10, 2024 9.44 9.48 9.44 9.48 9.48 1,600
Sep 9, 2024 9.48 9.48 8.97 9.00 9.00 10,100
Sep 6, 2024 9.05 9.05 8.70 8.70 8.70 6,100
Sep 5, 2024 9.18 9.49 8.98 9.48 9.48 5,000
Sep 4, 2024 8.59 9.17 8.59 9.17 9.17 7,100
Sep 3, 2024 8.06 8.70 8.06 8.70 8.70 4,300
Aug 30, 2024 8.67 8.76 8.01 8.45 8.45 16,000
Aug 29, 2024 8.00 9.73 7.84 9.70 9.70 27,800
Aug 28, 2024 8.00 8.00 8.00 8.00 8.00 -
Aug 27, 2024 8.16 8.16 7.88 8.00 8.00 3,000
Aug 26, 2024 8.58 8.58 8.58 8.58 8.58 400
Aug 23, 2024 8.40 8.40 8.30 8.30 8.30 400
Aug 22, 2024 8.35 8.88 8.14 8.38 8.38 19,000
Aug 21, 2024 8.41 9.10 8.40 8.47 8.47 23,300
Aug 20, 2024 8.46 8.87 8.32 8.52 8.52 13,400
Aug 19, 2024 8.61 8.80 8.60 8.80 8.80 5,900
Aug 16, 2024 9.00 9.00 9.00 9.00 9.00 100
Aug 15, 2024 8.96 9.00 8.96 9.00 9.00 1,400
Aug 14, 2024 8.72 8.85 8.60 8.70 8.70 1,900
Aug 13, 2024 8.50 8.64 8.50 8.64 8.64 600
Aug 12, 2024 8.89 9.03 8.85 9.00 9.00 3,800
Aug 9, 2024 8.44 8.80 8.29 8.80 8.80 1,900
Aug 8, 2024 8.80 8.90 8.80 8.90 8.90 1,400
Aug 7, 2024 8.50 8.50 8.49 8.49 8.49 400
Aug 6, 2024 8.41 8.90 8.30 8.90 8.90 4,300
Aug 5, 2024 8.09 8.80 8.00 8.80 8.80 6,900
Aug 2, 2024 8.02 8.02 7.80 7.86 7.86 8,600
Aug 1, 2024 8.75 8.75 8.15 8.15 8.15 5,000
Jul 31, 2024 9.00 9.00 8.84 8.84 8.84 800
Jul 30, 2024 8.85 8.89 8.85 8.89 8.89 400
Jul 29, 2024 9.00 9.00 9.00 9.00 9.00 -
Jul 26, 2024 9.00 9.00 9.00 9.00 9.00 600
Jul 25, 2024 9.05 9.05 9.05 9.05 9.05 400
Jul 24, 2024 9.09 9.45 9.09 9.45 9.45 200
Jul 23, 2024 9.05 9.24 9.05 9.24 9.24 400
Jul 22, 2024 9.32 9.35 9.32 9.35 9.35 500
Jul 19, 2024 9.46 9.48 9.46 9.48 9.48 1,000
Jul 18, 2024 9.20 9.20 9.20 9.20 9.20 -
Jul 17, 2024 9.20 9.20 9.20 9.20 9.20 -
Jul 16, 2024 9.20 9.20 9.20 9.20 9.20 -
Jul 15, 2024 9.34 9.34 9.20 9.20 9.20 1,000
Jul 12, 2024 9.20 9.20 9.20 9.20 9.20 300
Jul 11, 2024 8.97 9.09 8.66 9.09 9.09 2,800
Jul 10, 2024 8.89 9.00 8.89 9.00 9.00 400
Jul 9, 2024 9.00 9.00 8.79 8.79 8.79 900
Jul 8, 2024 8.50 8.86 8.50 8.79 8.79 1,300
Jul 5, 2024 8.50 8.50 8.50 8.50 8.50 400
Jul 3, 2024 8.52 8.54 8.52 8.54 8.54 300
Jul 2, 2024 8.77 8.84 8.76 8.84 8.84 800
Jul 1, 2024 9.01 9.01 9.01 9.01 9.01 400
Jun 28, 2024 9.05 9.35 9.00 9.32 9.32 5,600
Jun 27, 2024 9.59 9.59 9.59 9.59 9.59 -
Jun 26, 2024 9.43 9.59 9.43 9.59 9.59 900
Jun 25, 2024 9.36 9.36 9.36 9.36 9.36 -
Jun 24, 2024 9.02 9.45 9.02 9.36 9.36 2,500
Jun 21, 2024 9.15 9.15 8.85 9.11 9.11 1,700
Jun 20, 2024 8.83 8.83 8.83 8.83 8.83 -
Jun 18, 2024 8.83 8.83 8.83 8.83 8.83 -
Jun 17, 2024 8.83 8.83 8.83 8.83 8.83 400
Jun 14, 2024 9.00 9.00 9.00 9.00 9.00 300
Jun 13, 2024 8.59 8.85 8.57 8.85 8.85 1,300
Jun 12, 2024 9.50 9.60 8.65 8.80 8.80 3,500
Jun 11, 2024 9.05 9.05 9.05 9.05 9.05 -
Jun 10, 2024 9.05 9.05 9.05 9.05 9.05 -
Jun 7, 2024 9.00 9.06 8.40 9.05 9.05 1,900
Jun 6, 2024 8.93 8.93 8.93 8.93 8.93 200
Jun 5, 2024 9.14 9.14 8.64 8.64 8.64 500
Jun 4, 2024 9.49 9.49 8.76 8.76 8.76 3,400
Jun 3, 2024 8.76 8.76 8.76 8.76 8.76 -
May 31, 2024 8.76 8.76 8.76 8.76 8.76 300
May 30, 2024 9.02 9.05 8.73 9.04 9.04 4,200
May 29, 2024 9.23 9.23 9.23 9.23 9.23 -
May 28, 2024 9.23 9.23 9.23 9.23 9.23 100
May 24, 2024 9.34 9.52 9.34 9.52 9.52 200
May 23, 2024 9.67 9.67 9.67 9.67 9.67 500
May 22, 2024 9.40 9.51 9.35 9.50 9.50 3,100
May 21, 2024 9.62 9.68 9.62 9.68 9.68 1,500
May 20, 2024 9.50 9.69 9.50 9.69 9.69 500
May 17, 2024 9.50 9.96 9.50 9.55 9.55 700
May 16, 2024 9.41 9.50 9.41 9.50 9.50 700
May 15, 2024 9.99 9.99 9.50 9.70 9.70 3,000
May 14, 2024 9.40 9.40 9.40 9.40 9.40 -
May 13, 2024 9.50 9.50 9.40 9.40 9.40 600
May 10, 2024 9.55 9.55 9.55 9.55 9.55 300
May 9, 2024 10.00 10.00 9.67 9.67 9.67 300
May 8, 2024 9.80 9.80 9.80 9.80 9.80 -
May 7, 2024 9.80 9.80 9.80 9.80 9.80 -
May 6, 2024 9.80 9.80 9.80 9.80 9.80 -
May 3, 2024 9.71 9.95 9.51 9.80 9.80 5,100
May 2, 2024 9.79 9.95 9.79 9.88 9.88 16,200
May 1, 2024 9.65 9.80 9.65 9.80 9.80 7,600
Apr 30, 2024 9.79 9.80 9.68 9.68 9.68 4,500
Apr 29, 2024 9.87 9.89 9.87 9.89 9.89 600
Apr 26, 2024 9.65 9.65 9.65 9.65 9.65 500
Apr 25, 2024 9.67 9.94 9.61 9.65 9.65 1,900
Apr 24, 2024 9.92 9.94 9.92 9.94 9.94 900
Apr 23, 2024 9.55 9.94 9.55 9.80 9.80 500
Apr 22, 2024 9.79 9.79 9.79 9.79 9.79 500
Apr 19, 2024 9.60 9.90 9.60 9.75 9.75 8,300
Apr 18, 2024 9.40 9.74 9.40 9.74 9.74 700
Apr 17, 2024 9.49 9.61 9.49 9.61 9.61 900
Apr 16, 2024 9.55 9.74 9.55 9.55 9.55 600
Apr 15, 2024 9.74 9.74 9.50 9.50 9.50 1,100
Apr 12, 2024 9.74 9.74 9.55 9.55 9.55 1,200
Apr 11, 2024 9.68 9.69 9.55 9.65 9.65 7,600
Apr 10, 2024 9.74 9.74 9.39 9.39 9.39 400
Apr 9, 2024 9.05 9.61 9.05 9.61 9.61 2,000
Apr 8, 2024 9.49 9.55 9.49 9.54 9.54 1,200
Apr 5, 2024 8.98 9.74 8.98 9.57 9.57 16,000
Apr 4, 2024 8.62 8.98 8.56 8.91 8.91 2,700
Apr 3, 2024 8.56 8.90 8.56 8.90 8.90 700
Apr 2, 2024 8.83 8.83 8.40 8.75 8.75 1,700
Apr 1, 2024 8.80 8.80 8.80 8.80 8.80 3,000
Mar 28, 2024 8.65 8.89 8.40 8.89 8.89 6,500
Mar 27, 2024 8.70 8.70 8.11 8.57 8.57 3,000
Mar 26, 2024 8.87 8.88 8.60 8.63 8.63 2,400
Mar 25, 2024 8.88 8.88 8.80 8.87 8.87 3,300
Mar 22, 2024 8.03 8.31 8.03 8.31 8.31 1,300
Mar 21, 2024 8.38 8.38 8.02 8.10 8.10 3,900
Mar 20, 2024 8.39 8.39 8.39 8.39 8.39 -
Mar 19, 2024 8.38 8.62 8.38 8.39 8.39 4,000
Mar 18, 2024 8.25 8.25 8.19 8.19 8.19 2,300
Mar 15, 2024 8.50 8.50 8.50 8.50 8.50 400
Mar 14, 2024 8.43 8.43 8.43 8.43 8.43 300
Mar 13, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 12, 2024 8.25 8.50 8.22 8.50 8.50 7,000
Mar 11, 2024 7.75 8.25 7.75 8.25 8.25 3,000
Mar 8, 2024 7.97 7.99 7.90 7.90 7.90 4,700
Mar 7, 2024 7.50 7.76 7.50 7.76 7.76 300
Mar 6, 2024 7.24 7.60 7.24 7.50 7.50 1,500
Mar 5, 2024 7.25 7.74 7.19 7.74 7.74 3,400
Mar 4, 2024 7.49 7.49 7.19 7.19 7.19 6,700
Mar 1, 2024 7.89 7.97 7.77 7.89 7.89 1,600
Feb 29, 2024 7.19 7.89 7.19 7.89 7.89 2,300
Feb 28, 2024 7.51 7.97 7.19 7.45 7.45 2,200
Feb 27, 2024 8.19 8.19 7.57 7.62 7.62 5,500
Feb 26, 2024 8.01 8.64 7.77 7.77 7.77 3,600
Feb 23, 2024 8.43 8.43 8.00 8.00 8.00 1,800
Feb 22, 2024 7.73 8.40 7.68 8.25 8.25 1,800
Feb 21, 2024 8.51 8.59 7.40 8.48 8.48 7,300
Feb 20, 2024 8.35 8.89 8.22 8.89 8.89 600
Feb 16, 2024 8.70 8.70 8.70 8.70 8.70 -
Feb 15, 2024 8.70 8.89 8.59 8.70 8.70 1,500
Feb 14, 2024 8.88 8.88 8.88 8.88 8.88 -
Feb 13, 2024 8.88 8.88 8.88 8.88 8.88 300
Feb 12, 2024 8.88 8.88 8.88 8.88 8.88 -
Feb 9, 2024 8.88 8.88 8.88 8.88 8.88 300
Feb 8, 2024 8.47 8.50 8.47 8.50 8.50 700
Feb 7, 2024 8.73 8.73 8.23 8.50 8.50 1,200
Feb 6, 2024 8.50 8.50 8.29 8.48 8.48 2,900
Feb 5, 2024 8.58 8.58 8.04 8.53 8.53 1,200
Feb 2, 2024 8.22 8.22 8.21 8.21 8.21 500
Feb 1, 2024 8.00 8.35 7.85 8.35 8.35 3,400
Jan 31, 2024 8.52 8.69 8.52 8.69 8.69 700
Jan 30, 2024 8.22 8.75 7.93 8.75 8.75 7,300
Jan 29, 2024 8.60 8.91 8.38 8.38 8.38 800
Jan 26, 2024 9.00 9.00 8.49 8.60 8.60 3,300
Jan 25, 2024 8.91 9.00 8.91 9.00 9.00 1,800
Jan 24, 2024 9.00 9.00 8.62 8.91 8.91 3,700
Jan 23, 2024 9.50 9.52 9.09 9.09 9.09 4,100
Jan 22, 2024 9.95 9.95 9.95 9.95 9.95 -
Jan 19, 2024 10.02 10.02 9.95 9.95 9.95 800
Jan 18, 2024 10.03 10.03 10.03 10.03 10.03 400
Jan 17, 2024 9.91 10.03 9.91 10.03 10.03 3,100
Jan 16, 2024 9.96 9.96 9.96 9.96 9.96 300
Jan 12, 2024 9.75 9.80 9.71 9.80 9.80 4,200
Jan 11, 2024 9.75 9.78 9.63 9.63 9.63 7,100

Related Tickers

EMBC Embecta Corp.
19.48
-3.80%
 
FEMY Femasys Inc.
1.0800
-0.92%
 
AVR Anteris Technologies Global Corp.
6.00
+6.57%
 
PDEX Pro-Dex, Inc.
46.97
-5.49%
 
ANGO AngioDynamics, Inc.
12.30
-4.95%
 
GCTK GlucoTrack, Inc.
0.1170
-15.71%
 
BNGO Bionano Genomics, Inc.
0.2266
-0.31%
 
POAI Predictive Oncology Inc.
1.3600
+1.49%
 
MBOT Microbot Medical Inc.
1.9300
+3.21%