Daxor Corporation (DXR) Historical Stock Data
8.89 ↑0.32 (3.73%)
As of March 27, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, DXR is up 0.66% a day on average. There have been 18 days where Daxor Corporation closed green and 12 days where DXR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 8.65 | 8.89 | ↑$0.24 (2.77%) | 8.40 | 8.89 | 6.45K |
2024-03-27 | 8.70 | 8.57 | ↓$0.13 (-1.49%) | 8.11 | 8.70 | 2.97K |
2024-03-26 | 8.87 | 8.63 | ↓$0.24 (-2.76%) | 8.60 | 8.88 | 2.43K |
2024-03-25 | 8.88 | 8.87 | ↓$0.01 (-0.11%) | 8.80 | 8.88 | 3.31K |
2024-03-22 | 8.03 | 8.31 | ↑$0.28 (3.49%) | 8.03 | 8.31 | 1.29K |
2024-03-21 | 8.38 | 8.10 | ↓$0.28 (-3.34%) | 8.02 | 8.38 | 3.85K |
2024-03-20 | 8.39 | 8.39 | ↑$0.00 (0.00%) | 8.39 | 8.39 | 18 |
2024-03-19 | 8.38 | 8.39 | ↑$0.02 (0.20%) | 8.38 | 8.62 | 4.03K |
2024-03-18 | 8.25 | 8.19 | ↓$0.06 (-0.74%) | 8.19 | 8.25 | 2.26K |
2024-03-15 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 434 |
2024-03-14 | 8.43 | 8.43 | ↑$0.00 (0.00%) | 8.43 | 8.43 | 324 |
2024-03-13 | 8.50 | 8.50 | ↑$0.00 (0.00%) | 8.50 | 8.50 | 58 |
2024-03-12 | 8.25 | 8.50 | ↑$0.25 (3.03%) | 8.22 | 8.50 | 6.97K |
2024-03-11 | 7.75 | 8.25 | ↑$0.50 (6.51%) | 7.75 | 8.25 | 3K |
2024-03-08 | 7.97 | 7.90 | ↓$0.07 (-0.88%) | 7.90 | 7.99 | 4.72K |
2024-03-07 | 7.50 | 7.76 | ↑$0.26 (3.47%) | 7.50 | 7.76 | 321 |
2024-03-05 | 7.25 | 7.74 | ↑$0.49 (6.72%) | 7.19 | 7.74 | 3.36K |
2024-03-04 | 7.49 | 7.19 | ↓$0.30 (-4.01%) | 7.19 | 7.49 | 6.73K |
2024-03-01 | 7.89 | 7.89 | ↑$0.00 (0.00%) | 7.77 | 7.97 | 1.62K |
2024-02-29 | 7.19 | 7.89 | ↑$0.70 (9.73%) | 7.19 | 7.89 | 2.31K |
2024-02-28 | 7.51 | 7.45 | ↓$0.06 (-0.74%) | 7.19 | 7.97 | 2.23K |
2024-02-27 | 8.19 | 7.62 | ↓$0.57 (-6.96%) | 7.57 | 8.19 | 5.49K |
2024-02-26 | 8.01 | 7.77 | ↓$0.24 (-3.02%) | 7.77 | 8.64 | 3.55K |
2024-02-23 | 8.43 | 8.00 | ↓$0.43 (-5.08%) | 8.00 | 8.43 | 1.81K |
2024-02-22 | 7.73 | 8.25 | ↑$0.52 (6.73%) | 7.68 | 8.40 | 1.85K |
2024-02-21 | 8.51 | 8.48 | ↓$0.03 (-0.35%) | 7.40 | 8.59 | 7.27K |
2024-02-20 | 8.35 | 8.89 | ↑$0.54 (6.44%) | 8.22 | 8.89 | 595 |
2024-02-16 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.70 | 8.70 | 159 |
2024-02-15 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.59 | 8.89 | 1.54K |
2024-02-14 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 8.48 | 8.50 | 156 |
Create an account or log in to view more rows.
$DXR Buy it up so it crashes harder in the next two trading days
$DXR HODL
$DXR Holding Pattern
$DXR it's true....
$DXR take what we can get
$DXR gimme gimme
$DXR Puts or calls eod Monday
$DXR omg lol
$DXR the best advice has been no stop losses. Would have cost a fortune!!!
$DXR the redness has arrived