Daxor Corporation - Closed End Fund (NQ:DXR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	10.42	10.42	10.42	10.42	744	-0.58(-5.27%)
Aug 29, 2025	10.60	11.35	10.00	11.00	15,818	-0.28(-2.48%)
Aug 28, 2025	10.80	11.28	10.80	11.28	7,503	-0.06(-0.53%)
Aug 27, 2025	10.75	11.36	10.75	11.34	9,436	+0.49(+4.52%)
Aug 26, 2025	10.85	10.85	10.85	10.85	1,068	+0.00(+0.00%)
Aug 25, 2025	10.77	11.06	10.77	10.85	11,837	-0.15(-1.36%)
Aug 22, 2025	11.00	11.00	10.66	11.00	3,712	+0.16(+1.50%)
Aug 21, 2025	10.52	11.00	10.43	10.84	9,913	+0.16(+1.52%)
Aug 20, 2025	10.42	11.00	10.42	10.68	20,354	+0.27(+2.55%)
Aug 19, 2025	10.49	10.90	10.41	10.41	12,726	-0.61(-5.54%)
Aug 18, 2025	10.38	11.02	10.36	11.02	8,602	+0.42(+3.96%)
Aug 15, 2025	10.28	10.63	10.28	10.60	5,434	-0.01(-0.09%)
Aug 14, 2025	10.89	10.89	10.01	10.61	4,863	-0.42(-3.81%)
Aug 13, 2025	11.28	11.28	10.26	11.03	4,679	-0.35(-3.08%)
Aug 12, 2025	10.05	11.38	10.05	11.38	25,903	+1.29(+12.78%)
Aug 11, 2025	10.35	10.45	9.531	10.09	37,040	+0.07(+0.70%)
Aug 08, 2025	10.30	10.40	9.800	10.02	35,126	-0.48(-4.57%)
Aug 07, 2025	10.85	11.21	9.630	10.50	1,391,005	+0.50(+5.00%)
Aug 06, 2025	9.877	10.00	9.805	10.00	596	+0.03(+0.30%)
Aug 05, 2025	9.675	9.970	9.675	9.970	1,483	+0.31(+3.21%)
Aug 04, 2025	9.720	9.720	9.370	9.660	977	+0.21(+2.22%)
Aug 01, 2025	9.770	10.06	9.450	9.450	8,709	-0.47(-4.74%)
Jul 31, 2025	10.08	10.30	9.750	9.920	4,478	+0.02(+0.20%)
Jul 30, 2025	9.230	9.900	9.110	9.900	4,905	-0.36(-3.47%)
Jul 29, 2025	9.875	10.49	9.601	10.26	9,565	+0.20(+2.00%)
Jul 28, 2025	10.08	10.24	9.100	10.05	2,533	-0.09(-0.88%)
Jul 25, 2025	10.00	10.14	10.00	10.14	2,145	+0.14(+1.44%)
Jul 24, 2025	9.625	10.00	9.625	10.00	8,246	+0.37(+3.84%)
Jul 23, 2025	9.050	9.630	9.050	9.630	3,869	+0.45(+4.86%)
Jul 21, 2025				9.183	127	+0.18(+2.04%)
Jul 18, 2025	9.160	9.350	9.000	9.000	6,835	-0.35(-3.74%)
Jul 17, 2025	9.310	9.360	9.310	9.350	2,439	+0.04(+0.43%)
Jul 16, 2025	9.190	9.500	9.170	9.310	3,670	-0.19(-2.00%)
Jul 15, 2025	9.160	9.500	9.150	9.500	647	+0.17(+1.82%)
Jul 14, 2025	9.130	9.330	9.100	9.330	527	+0.04(+0.43%)
Jul 11, 2025	9.127	9.480	9.100	9.290	4,306	-0.21(-2.21%)
Jul 10, 2025	8.750	9.500	8.750	9.500	946	+0.00(+0.00%)
Jul 09, 2025	9.500	9.500	9.500	9.500	745	+0.15(+1.60%)
Jul 08, 2025	9.338	9.500	9.201	9.350	2,092	-0.51(-5.17%)
Jul 07, 2025	9.880	9.900	9.750	9.860	1,076	+0.03(+0.31%)
Jul 03, 2025	9.316	9.880	9.042	9.830	4,920	+0.08(+0.82%)
Jul 02, 2025	9.075	9.875	9.018	9.750	2,223	+0.10(+1.04%)