NASDAQ : DXR
Daxor Corporation — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 8.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 52.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Daxor Corporation (DXR) closed at 9.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.05 | 9.3 | 8.92 | 9.2 | 1,744 | +0.00% |
| 2026-10-30 | 8.86 | 9.2 | 8.4 | 9.2 | 28,009 | +3.14% |
| 2026-10-29 | 8.84 | 8.98 | 8.84 | 8.92 | 3,667 | -0.56% |
| 2026-10-28 | 8.76 | 9.05 | 8.76 | 8.97 | 16,219 | +0.90% |
| 2026-10-27 | 8.87 | 9.2 | 8.77 | 8.89 | 8,161 | -3.47% |
| 2026-10-26 | 9 | 9.23 | 9 | 9.21 | 9,612 | -0.43% |
| 2026-10-23 | 9.68 | 9.68 | 9.24 | 9.25 | 21,054 | -1.60% |
| 2026-10-22 | 9.86 | 9.86 | 9.34 | 9.4 | 15,282 | -3.79% |
| 2026-10-21 | 9.61 | 9.77 | 9.6 | 9.77 | 11,256 | +0.21% |
| 2026-10-20 | 10.04 | 10.04 | 9.7 | 9.75 | 2,843 | -0.91% |
| 2026-10-19 | 10.12 | 10.12 | 9.68 | 9.84 | 7,875 | -2.09% |
| 2026-10-16 | 10.2 | 10.28 | 10.05 | 10.05 | 4,465 | -1.47% |
| 2026-10-15 | 10.36 | 10.36 | 10.08 | 10.2 | 24,433 | +1.09% |
| 2026-10-14 | 10.5 | 10.5 | 9.95 | 10.09 | 15,502 | -2.51% |
| 2026-10-13 | 10.36 | 10.58 | 10.07 | 10.35 | 19,571 | +0.45% |
| 2026-10-12 | 10.49 | 10.49 | 10.21 | 10.304 | 4,770 | -1.02% |
| 2026-10-09 | 10.51 | 10.71 | 10.41 | 10.41 | 7,459 | -0.48% |
| 2026-10-08 | 10.67 | 10.67 | 10.36 | 10.46 | 3,054 | -0.48% |
| 2026-10-07 | 10.41 | 10.78 | 10.02 | 10.51 | 6,979 | +2.04% |
| 2026-10-06 | 10.43 | 10.43 | 10.3 | 10.3 | 2,859 | -3.10% |
| 2026-10-05 | 10.6 | 11.07 | 10.5 | 10.63 | 30,316 | +0.09% |
| 2026-10-02 | 10.72 | 10.79 | 10.5 | 10.62 | 8,233 | -3.28% |
| 2026-10-01 | 11.18 | 11.35 | 10.545 | 10.98 | 16,090 | -2.40% |
| 2026-09-30 | 11.7 | 11.77 | 10.99 | 11.25 | 29,968 | -3.85% |
| 2026-09-29 | 10.79 | 11.86 | 10.79 | 11.7 | 34,104 | +3.08% |
| 2026-09-28 | 10.8 | 11.589 | 10.44 | 11.35 | 11,712 | +3.09% |
| 2026-09-25 | 11.41 | 11.41 | 10.46 | 11.01 | 16,421 | -3.34% |
| 2026-09-24 | 10.96 | 11.61 | 10.63 | 11.39 | 26,830 | +5.32% |
| 2026-09-23 | 11.15 | 11.15 | 10.62 | 10.815 | 11,373 | -3.70% |
| 2026-09-22 | 10.95 | 11.5 | 10.9 | 11.23 | 21,066 | +0.45% |
| 2026-09-21 | 11.2 | 11.61 | 11 | 11.18 | 18,101 | -2.36% |
| 2026-09-18 | 11.1 | 11.8 | 11.054 | 11.45 | 26,884 | -1.55% |
| 2026-09-17 | 11.94 | 11.94 | 11.49 | 11.63 | 31,103 | -0.73% |
| 2026-09-16 | 11.44 | 12.25 | 11.34 | 11.715 | 201,083 | +5.07% |
| 2026-09-15 | 11.4 | 11.525 | 10.99 | 11.15 | 15,447 | -1.03% |
| 2026-09-14 | 11.34 | 12.073 | 10.555 | 11.266 | 200,674 | -1.78% |
| 2026-09-11 | 10.89 | 11.47 | 10.27 | 11.47 | 69,771 | +5.81% |
| 2026-09-10 | 11.09 | 11.24 | 10.43 | 10.84 | 71,306 | -0.09% |
| 2026-09-09 | 10.584 | 11.12 | 10.584 | 10.85 | 14,968 | +3.73% |
| 2026-09-08 | 9.9 | 10.7 | 9.9 | 10.46 | 47,707 | +1.85% |
| 2026-09-04 | 10.243 | 10.65 | 10.15 | 10.27 | 6,791 | -2.66% |
| 2026-09-03 | 10.58 | 11.11 | 10.002 | 10.55 | 51,551 | -1.77% |
| 2026-09-02 | 10.3 | 10.89 | 10.08 | 10.74 | 25,765 | -1.47% |
| 2026-09-01 | 10.5 | 11 | 9.95 | 10.9 | 24,449 | +8.14% |
| 2026-08-31 | 9.9 | 10.079 | 9.9 | 10.079 | 871 | -1.18% |
| 2026-08-28 | 9.67 | 10.62 | 9.65 | 10.2 | 13,262 | +5.48% |
| 2026-08-27 | 9.95 | 10.21 | 9.6 | 9.67 | 13,484 | -3.54% |
| 2026-08-26 | 10 | 10.025 | 9.55 | 10.025 | 952 | +0.25% |
| 2026-08-25 | 10.02 | 10.02 | 9.76 | 10 | 1,082 | +0.00% |
| 2026-08-21 | 9.97 | 10.15 | 9.95 | 10 | 2,016 | -2.91% |
| 2026-08-19 | 10.3 | 10.3 | 10.3 | 10.3 | 194 | +0.10% |
| 2026-08-18 | 10.13 | 10.3 | 10.03 | 10.29 | 5,215 | +0.85% |
| 2026-08-17 | 10.2 | 10.203 | 10.2 | 10.203 | 2,070 | -1.89% |
| 2026-08-13 | 10.4 | 10.4 | 10.4 | 10.4 | 529 | +1.96% |
| 2026-08-12 | 10.275 | 10.3 | 10.1 | 10.2 | 2,551 | -0.39% |
| 2026-08-11 | 10.05 | 10.25 | 10.05 | 10.24 | 4,067 | -2.01% |
| 2026-08-10 | 10.2 | 10.45 | 10.19 | 10.45 | 930 | +3.36% |
| 2026-08-07 | 10.22 | 10.22 | 10.11 | 10.11 | 761 | -3.53% |
| 2026-08-05 | 10.48 | 10.48 | 10.48 | 10.48 | 314 | -0.38% |
| 2026-08-04 | 10.11 | 10.995 | 10.11 | 10.52 | 3,119 | -3.04% |
| 2026-08-03 | 10.85 | 10.85 | 10.85 | 10.85 | 689 | +3.33% |
| 2026-07-31 | 10.5 | 10.5 | 10.5 | 10.5 | 869 | -0.28% |
| 2026-07-29 | 10.26 | 10.895 | 10.26 | 10.53 | 4,170 | -1.13% |
| 2026-07-28 | 11.15 | 11.15 | 10.6 | 10.65 | 2,375 | +4.31% |
| 2026-07-27 | 10.7 | 10.7 | 10.21 | 10.21 | 2,184 | -2.30% |
| 2026-07-24 | 10.61 | 10.61 | 10.43 | 10.45 | 710 | -2.38% |
| 2026-07-22 | 10.705 | 10.705 | 10.705 | 10.705 | 335 | +1.86% |
| 2026-07-21 | 10.95 | 11.095 | 10.47 | 10.51 | 4,572 | -3.63% |
| 2026-07-20 | 10.547 | 10.906 | 10.4 | 10.906 | 973 | +0.05% |
| 2026-07-17 | 11.01 | 11.97 | 10.8 | 10.9 | 4,771 | +3.71% |
| 2026-07-16 | 10.4 | 10.655 | 10.11 | 10.51 | 1,827 | -0.85% |
| 2026-07-15 | 11.15 | 11.19 | 10.6 | 10.6 | 1,817 | -0.47% |
| 2026-07-14 | 10.35 | 10.65 | 10.35 | 10.65 | 1,398 | +5.34% |
| 2026-07-13 | 10.11 | 10.11 | 10.11 | 10.11 | 377 | -3.99% |
| 2026-07-10 | 10.53 | 10.53 | 10.53 | 10.53 | 228 | +4.15% |
| 2026-07-09 | 10.11 | 10.11 | 10.11 | 10.11 | 759 | -3.62% |
| 2026-07-08 | 10.2 | 11.09 | 10.2 | 10.49 | 6,555 | -0.10% |
| 2026-07-07 | 10.102 | 10.5 | 10.05 | 10.5 | 1,218 | -0.28% |
| 2026-07-06 | 10.53 | 10.53 | 10.53 | 10.53 | 311 | +1.44% |
| 2026-07-02 | 10.38 | 10.38 | 10.38 | 10.38 | 225 | +0.29% |
| 2026-07-01 | 10.25 | 10.35 | 10.25 | 10.35 | 1,238 | +0.54% |
| 2026-06-30 | 10.23 | 10.3 | 10.2 | 10.295 | 7,849 | +1.83% |
| 2026-06-29 | 10.608 | 10.608 | 10 | 10.11 | 3,006 | +0.86% |
| 2026-06-26 | 10.5 | 10.5 | 9.86 | 10.024 | 1,854 | -2.87% |
| 2026-06-25 | 10.32 | 10.32 | 10.32 | 10.32 | 550 | -1.71% |
| 2026-06-24 | 10.327 | 10.65 | 10.04 | 10.5 | 8,411 | +3.50% |
| 2026-06-23 | 9.77 | 10.41 | 9.52 | 10.145 | 2,812 | +6.79% |
| 2026-06-22 | 9.87 | 10.015 | 9.5 | 9.5 | 1,126 | -2.56% |
| 2026-06-18 | 9.39 | 9.75 | 9.367 | 9.75 | 3,569 | +3.70% |
| 2026-06-17 | 9.402 | 9.402 | 9.402 | 9.402 | 520 | -5.98% |
| 2026-06-16 | 9.97 | 10.07 | 9.97 | 10 | 1,861 | +3.41% |
| 2026-06-15 | 10.065 | 10.065 | 9.5 | 9.67 | 1,367 | +4.43% |
| 2026-06-12 | 10 | 10.09 | 9.26 | 9.26 | 1,302 | -5.12% |
| 2026-06-10 | 10.28 | 10.28 | 9.76 | 9.76 | 3,775 | -2.40% |
| 2026-06-09 | 10.15 | 10.15 | 9.75 | 10 | 7,274 | -0.99% |
| 2026-06-08 | 10.63 | 10.63 | 9.925 | 10.1 | 4,809 | -4.72% |
| 2026-06-05 | 10.6 | 10.6 | 10.6 | 10.6 | 485 | -4.39% |
| 2026-06-04 | 10.26 | 11.09 | 10.26 | 11.087 | 1,004 | +3.32% |
| 2026-06-03 | 11.16 | 11.16 | 10.73 | 10.73 | 520 | +3.62% |
| 2026-06-02 | 9.76 | 11.1 | 9.76 | 10.355 | 1,364 | +2.93% |
| 2026-06-01 | 9.61 | 10.47 | 9.61 | 10.06 | 887 | -2.14% |
| 2026-05-29 | 10.23 | 10.4 | 9.775 | 10.28 | 1,670 | +4.10% |
| 2026-05-28 | 10.5 | 10.5 | 9.77 | 9.875 | 3,240 | -2.86% |
| 2026-05-27 | 10.982 | 10.982 | 10.166 | 10.166 | 989 | -3.69% |
| 2026-05-26 | 11 | 11 | 10.25 | 10.555 | 7,426 | -2.45% |
| 2026-05-21 | 10.2 | 10.92 | 10.2 | 10.82 | 2,811 | -4.67% |
| 2026-05-20 | 11.744 | 11.744 | 11.35 | 11.35 | 1,439 | -0.09% |
| 2026-05-19 | 10.352 | 11.37 | 10.352 | 11.36 | 3,171 | +3.74% |
| 2026-05-18 | 10.95 | 10.95 | 10.95 | 10.95 | 644 | +1.86% |
| 2026-05-15 | 10.75 | 11 | 10.75 | 10.75 | 2,710 | +2.38% |
| 2026-05-12 | 10.5 | 10.5 | 10.5 | 10.5 | 409 | +4.48% |
| 2026-05-11 | 10.03 | 12.22 | 10.03 | 10.05 | 66,472 | +1.01% |
| 2026-05-08 | 9.75 | 10.412 | 9.75 | 9.95 | 21,774 | +3.00% |
| 2026-05-07 | 9.85 | 9.85 | 9.1 | 9.66 | 12,129 | -4.73% |
| 2026-05-06 | 11.24 | 11.24 | 10 | 10.14 | 22,398 | -6.58% |
| 2026-05-05 | 10.855 | 11.53 | 10.72 | 10.854 | 2,909 | +7.25% |
| 2026-05-04 | 10.44 | 10.44 | 9.94 | 10.12 | 4,065 | -3.07% |
| 2026-05-01 | 11 | 11 | 10.15 | 10.44 | 4,521 | -3.33% |
| 2026-04-30 | 11.22 | 11.22 | 10.8 | 10.8 | 2,566 | +1.41% |