Daxor CorporationDXRNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.46 | $12.75 | $12.32 | $12.54 | 4,226 |
| 2/2/2026 | $12.49 | $12.89 | $12.08 | $12.21 | 6,747 |
| 1/30/2026 | $12.96 | $14.00 | $12.69 | $13.29 | 3,802 |
| 1/29/2026 | $12.25 | $12.52 | $12.25 | $12.46 | 3,520 |
| 1/28/2026 | $12.90 | $12.90 | $12.21 | $12.21 | 12,500 |
| 1/27/2026 | $12.74 | $12.74 | $12.31 | $12.72 | 4,200 |
| 1/26/2026 | $12.30 | $12.90 | $12.08 | $12.28 | 5,500 |
| 1/23/2026 | $12.00 | $12.60 | $11.87 | $12.59 | 49,908 |
| 1/22/2026 | $13.31 | $13.70 | $13.31 | $13.70 | 400 |
| 1/21/2026 | $13.21 | $13.71 | $13.21 | $13.71 | 1,007 |
| 1/20/2026 | $13.47 | $13.47 | $13.47 | $13.47 | 535 |
| 1/16/2026 | $13.70 | $13.70 | $13.70 | $13.70 | 7,993 |
| 1/15/2026 | $13.42 | $13.93 | $13.02 | $13.70 | 10,408 |
| 1/14/2026 | $13.35 | $13.50 | $13.22 | $13.48 | 5,100 |
| 1/13/2026 | $14.25 | $14.25 | $13.79 | $13.88 | 2,700 |
| 1/12/2026 | $13.71 | $14.24 | $13.58 | $14.24 | 1,141 |
| 1/9/2026 | $13.98 | $14.30 | $13.41 | $14.19 | 9,145 |
| 1/8/2026 | $14.58 | $14.58 | $13.12 | $13.80 | 10,600 |
| 1/7/2026 | $14.09 | $14.74 | $14.09 | $14.25 | 2,649 |
| 1/6/2026 | $13.68 | $13.68 | $13.68 | $13.68 | 500 |
| 1/5/2026 | $13.20 | $14.36 | $13.20 | $14.36 | 1,400 |
| 1/2/2026 | $14.75 | $14.75 | $13.56 | $14.36 | 13,900 |
| 12/31/2025 | $14.44 | $14.75 | $14.37 | $14.75 | 2,400 |
| 12/30/2025 | $14.31 | $14.72 | $14.23 | $14.72 | 1,819 |
| 12/29/2025 | $14.05 | $14.76 | $13.73 | $14.44 | 16,200 |
| 12/26/2025 | $13.89 | $13.94 | $13.20 | $13.91 | 9,100 |
| 12/24/2025 | $13.48 | $13.86 | $13.07 | $13.82 | 5,900 |
| 12/23/2025 | $12.45 | $13.45 | $12.00 | $13.26 | 6,400 |
| 12/22/2025 | $12.62 | $12.62 | $12.50 | $12.62 | 1,100 |
| 12/19/2025 | $12.90 | $12.90 | $12.90 | $12.90 | 545 |
| 12/18/2025 | $12.65 | $12.65 | $12.38 | $12.38 | 2,543 |
| 12/17/2025 | $12.67 | $12.67 | $12.67 | $12.67 | 400 |
| 12/16/2025 | $12.31 | $12.31 | $12.31 | $12.31 | 435 |
| 12/15/2025 | $12.25 | $12.25 | $12.25 | $12.25 | 15 |
| 12/12/2025 | $12.60 | $12.60 | $12.25 | $12.25 | 739 |
| 12/11/2025 | $12.26 | $12.67 | $12.26 | $12.33 | 1,304 |
| 12/10/2025 | $12.50 | $12.50 | $12.50 | $12.50 | 79 |
| 12/9/2025 | $12.11 | $12.71 | $12.11 | $12.50 | 1,623 |
| 12/8/2025 | $12.85 | $12.85 | $12.85 | $12.85 | 300 |
| 12/5/2025 | $12.90 | $12.90 | $12.21 | $12.85 | 1,100 |
| 12/4/2025 | $13.02 | $13.02 | $12.70 | $12.85 | 1,534 |
| 12/3/2025 | $13.00 | $13.00 | $12.65 | $12.65 | 702 |
| 12/2/2025 | $13.10 | $13.10 | $13.10 | $13.10 | 3 |
| 12/1/2025 | $13.39 | $13.43 | $13.10 | $13.10 | 1,000 |
| 11/28/2025 | $13.30 | $13.30 | $13.30 | $13.30 | 700 |
| 11/26/2025 | $12.91 | $13.30 | $12.91 | $13.10 | 1,700 |
| 11/25/2025 | $13.40 | $13.53 | $13.00 | $13.00 | 7,817 |
| 11/24/2025 | $13.50 | $13.50 | $12.89 | $13.25 | 6,600 |
| 11/21/2025 | $13.33 | $13.35 | $12.68 | $13.19 | 9,000 |
| 11/20/2025 | $12.88 | $14.15 | $12.88 | $13.00 | 14,400 |
| 11/19/2025 | $12.60 | $12.79 | $12.60 | $12.79 | 900 |
| 11/18/2025 | $12.94 | $12.94 | $12.94 | $12.94 | 3 |
| 11/17/2025 | $13.35 | $13.49 | $12.60 | $12.94 | 4,347 |
| 11/14/2025 | $13.09 | $13.09 | $13.00 | $13.00 | 541 |
| 11/13/2025 | $12.52 | $12.52 | $12.52 | $12.52 | 142 |
| 11/12/2025 | $12.80 | $12.80 | $12.80 | $12.80 | 88 |
| 11/11/2025 | $12.80 | $12.80 | $12.80 | $12.80 | 608 |
| 11/10/2025 | $12.59 | $12.96 | $11.52 | $12.80 | 30,300 |
| 11/7/2025 | $13.10 | $13.10 | $12.95 | $12.96 | 2,425 |
| 11/6/2025 | $13.13 | $13.13 | $13.13 | $13.13 | 200 |