Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
11.18
-0.20 (-1.71%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Daxor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.11 | 11.62 | 11.11 | 11.30 | 11.30 | -0.66% | 2,545 |
| Mar 6, 2026 | 11.26 | 11.40 | 11.15 | 11.38 | 11.38 | -0.66% | 6,159 |
| Mar 5, 2026 | 11.36 | 11.68 | 11.36 | 11.45 | 11.45 | -1.63% | 1,139 |
| Mar 4, 2026 | 11.40 | 11.69 | 11.28 | 11.64 | 11.64 | 3.19% | 9,741 |
| Mar 3, 2026 | 11.68 | 11.68 | 11.10 | 11.28 | 11.28 | -0.88% | 34,058 |
| Mar 2, 2026 | 12.14 | 12.25 | 11.05 | 11.38 | 11.38 | -4.05% | 101,163 |
| Feb 27, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.75% | 516 |
| Feb 26, 2026 | 11.92 | 12.26 | 11.92 | 11.95 | 11.95 | -1.40% | 5,253 |
| Feb 25, 2026 | 12.00 | 12.15 | 11.86 | 12.12 | 12.12 | 1.00% | 15,842 |
| Feb 24, 2026 | 12.32 | 12.36 | 12.00 | 12.00 | 12.00 | -1.72% | 10,307 |
| Feb 20, 2026 | 12.20 | 12.31 | 12.20 | 12.21 | 12.21 | -0.81% | 3,869 |
| Feb 19, 2026 | 12.75 | 12.75 | 12.21 | 12.31 | 12.31 | 0.90% | 4,381 |
| Feb 18, 2026 | 12.10 | 12.47 | 12.05 | 12.20 | 12.20 | -1.61% | 1,985 |
| Feb 17, 2026 | 12.46 | 12.46 | 12.40 | 12.40 | 12.40 | - | 1,479 |
| Feb 13, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | 0.40% | 1,094 |
| Feb 12, 2026 | 12.35 | 12.60 | 12.35 | 12.35 | 12.35 | -1.91% | 4,645 |
| Feb 11, 2026 | 12.35 | 12.74 | 12.21 | 12.59 | 12.59 | 3.20% | 34,284 |
| Feb 10, 2026 | 12.35 | 12.63 | 12.15 | 12.20 | 12.20 | -0.41% | 5,704 |
| Feb 9, 2026 | 12.26 | 12.26 | 12.25 | 12.25 | 12.25 | -0.77% | 3,009 |
| Feb 6, 2026 | 12.35 | 12.60 | 12.35 | 12.35 | 12.35 | 0.69% | 1,269 |
| Feb 5, 2026 | 12.68 | 12.68 | 12.25 | 12.26 | 12.26 | -2.70% | 4,333 |
| Feb 4, 2026 | 12.79 | 12.79 | 12.60 | 12.60 | 12.60 | 0.52% | 825 |
| Feb 3, 2026 | 12.46 | 12.75 | 12.32 | 12.54 | 12.54 | 2.66% | 4,226 |
| Feb 2, 2026 | 12.49 | 12.89 | 12.08 | 12.21 | 12.21 | -8.13% | 6,647 |
| Jan 30, 2026 | 12.96 | 14.00 | 12.69 | 13.29 | 13.29 | 6.66% | 3,802 |
| Jan 29, 2026 | 12.25 | 12.52 | 12.25 | 12.46 | 12.46 | 2.05% | 3,517 |
| Jan 28, 2026 | 12.90 | 12.90 | 12.21 | 12.21 | 12.21 | -4.01% | 12,482 |
| Jan 27, 2026 | 12.74 | 12.74 | 12.31 | 12.72 | 12.72 | 3.55% | 4,187 |
| Jan 26, 2026 | 12.30 | 12.90 | 12.08 | 12.28 | 12.28 | -2.43% | 5,457 |
| Jan 23, 2026 | 12.00 | 12.60 | 11.87 | 12.59 | 12.59 | -8.13% | 49,908 |
| Jan 22, 2026 | 13.31 | 13.70 | 13.31 | 13.70 | 13.70 | -0.01% | 371 |
| Jan 21, 2026 | 13.21 | 13.71 | 13.21 | 13.71 | 13.71 | 1.74% | 1,007 |
| Jan 20, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.68% | 535 |
| Jan 15, 2026 | 13.42 | 13.93 | 13.02 | 13.70 | 13.70 | 1.65% | 10,408 |
| Jan 14, 2026 | 13.35 | 13.50 | 13.22 | 13.48 | 13.48 | -2.90% | 5,074 |
| Jan 13, 2026 | 14.25 | 14.25 | 13.79 | 13.88 | 13.88 | -2.49% | 2,675 |
| Jan 12, 2026 | 13.71 | 14.24 | 13.58 | 14.24 | 14.24 | 0.32% | 1,141 |
| Jan 9, 2026 | 13.98 | 14.30 | 13.41 | 14.19 | 14.19 | 2.83% | 9,135 |
| Jan 8, 2026 | 14.58 | 14.58 | 13.12 | 13.80 | 13.80 | -3.16% | 10,570 |
| Jan 7, 2026 | 14.09 | 14.74 | 14.09 | 14.25 | 14.25 | 4.20% | 2,649 |
| Jan 6, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.77% | 481 |
| Jan 5, 2026 | 13.20 | 14.36 | 13.20 | 14.36 | 14.36 | - | 1,384 |
| Jan 2, 2026 | 14.75 | 14.75 | 13.56 | 14.36 | 14.36 | -2.64% | 13,896 |
| Dec 31, 2025 | 14.44 | 14.75 | 14.37 | 14.75 | 14.75 | 0.20% | 2,370 |
| Dec 30, 2025 | 14.31 | 14.72 | 14.23 | 14.72 | 14.72 | 1.97% | 1,819 |
| Dec 29, 2025 | 14.05 | 14.76 | 13.73 | 14.44 | 14.44 | 3.78% | 16,195 |
| Dec 26, 2025 | 13.89 | 13.94 | 13.20 | 13.91 | 13.91 | 0.63% | 9,065 |
| Dec 24, 2025 | 13.48 | 13.86 | 13.07 | 13.82 | 13.82 | 4.25% | 5,862 |
| Dec 23, 2025 | 12.45 | 13.45 | 12.00 | 13.26 | 13.26 | 5.07% | 6,387 |
| Dec 22, 2025 | 12.62 | 12.62 | 12.50 | 12.62 | 12.62 | -2.17% | 1,073 |
| Dec 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.20% | 545 |
| Dec 18, 2025 | 12.65 | 12.65 | 12.38 | 12.38 | 12.38 | -2.25% | 2,543 |
| Dec 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.88% | 390 |
| Dec 16, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.49% | 435 |
| Dec 12, 2025 | 12.60 | 12.60 | 12.25 | 12.25 | 12.25 | -0.65% | 739 |
| Dec 11, 2025 | 12.26 | 12.67 | 12.26 | 12.33 | 12.33 | -1.36% | 1,304 |
| Dec 9, 2025 | 12.11 | 12.71 | 12.11 | 12.50 | 12.50 | -2.72% | 1,623 |
| Dec 8, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 294 |
| Dec 5, 2025 | 12.90 | 12.90 | 12.21 | 12.85 | 12.85 | - | 1,069 |
| Dec 4, 2025 | 13.02 | 13.02 | 12.70 | 12.85 | 12.85 | 1.58% | 1,534 |
| Dec 3, 2025 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -3.44% | 702 |
| Dec 1, 2025 | 13.39 | 13.43 | 13.10 | 13.10 | 13.10 | -1.50% | 1,000 |
| Nov 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | 667 |
| Nov 26, 2025 | 12.91 | 13.30 | 12.91 | 13.10 | 13.10 | 0.77% | 1,669 |
| Nov 25, 2025 | 13.40 | 13.53 | 13.00 | 13.00 | 13.00 | -1.89% | 7,817 |
| Nov 24, 2025 | 13.50 | 13.50 | 12.89 | 13.25 | 13.25 | 0.43% | 6,565 |
| Nov 21, 2025 | 13.33 | 13.35 | 12.68 | 13.19 | 13.19 | 1.48% | 8,956 |
| Nov 20, 2025 | 12.88 | 14.15 | 12.88 | 13.00 | 13.00 | 1.64% | 14,390 |
| Nov 19, 2025 | 12.60 | 12.79 | 12.60 | 12.79 | 12.79 | -1.19% | 888 |
| Nov 17, 2025 | 13.35 | 13.49 | 12.60 | 12.94 | 12.94 | -0.43% | 4,347 |
| Nov 14, 2025 | 13.09 | 13.09 | 13.00 | 13.00 | 13.00 | 3.83% | 541 |
| Nov 13, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -2.19% | 142 |
| Nov 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 608 |
| Nov 10, 2025 | 12.59 | 12.96 | 11.52 | 12.80 | 12.80 | -1.23% | 30,295 |
| Nov 7, 2025 | 13.10 | 13.10 | 12.95 | 12.96 | 12.96 | -1.29% | 2,425 |
| Nov 6, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 2.90% | 193 |
| Nov 5, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -5.48% | 388 |
| Nov 4, 2025 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 3.13% | 1,780 |
| Nov 3, 2025 | 13.11 | 13.23 | 12.80 | 13.09 | 13.09 | -1.80% | 2,348 |
| Oct 31, 2025 | 12.02 | 13.33 | 12.02 | 13.33 | 13.33 | -0.30% | 3,075 |
| Oct 30, 2025 | 13.01 | 13.41 | 11.81 | 13.37 | 13.37 | -0.45% | 13,609 |
| Oct 29, 2025 | 13.00 | 13.43 | 13.00 | 13.43 | 13.43 | 3.31% | 954 |
| Oct 28, 2025 | 12.09 | 13.51 | 11.62 | 13.00 | 13.00 | 13.54% | 21,337 |
| Oct 27, 2025 | 13.74 | 13.86 | 11.35 | 11.45 | 11.45 | -16.91% | 16,892 |
| Oct 24, 2025 | 13.86 | 13.91 | 13.73 | 13.78 | 13.78 | 1.32% | 2,548 |
| Oct 23, 2025 | 13.87 | 13.87 | 13.60 | 13.60 | 13.60 | 0.37% | 3,242 |
| Oct 22, 2025 | 13.36 | 13.55 | 13.36 | 13.55 | 13.55 | 0.07% | 2,716 |
| Oct 21, 2025 | 13.33 | 13.54 | 13.33 | 13.54 | 13.54 | 1.96% | 2,395 |
| Oct 20, 2025 | 13.29 | 13.33 | 12.89 | 13.28 | 13.28 | 2.58% | 5,131 |
| Oct 17, 2025 | 13.08 | 13.08 | 12.95 | 12.95 | 12.95 | -0.42% | 1,826 |
| Oct 16, 2025 | 12.52 | 13.10 | 12.52 | 13.00 | 13.00 | 2.36% | 2,523 |
| Oct 15, 2025 | 12.70 | 13.06 | 12.60 | 12.70 | 12.70 | -1.01% | 3,645 |
| Oct 14, 2025 | 12.70 | 12.90 | 12.70 | 12.83 | 12.83 | -0.39% | 1,924 |
| Oct 13, 2025 | 12.81 | 12.88 | 12.81 | 12.88 | 12.88 | 2.14% | 1,654 |
| Oct 10, 2025 | 12.61 | 12.61 | 12.52 | 12.61 | 12.61 | -0.90% | 2,847 |
| Oct 9, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -2.71% | 596 |
| Oct 8, 2025 | 13.91 | 13.91 | 12.56 | 13.08 | 13.08 | -2.73% | 27,140 |
| Oct 7, 2025 | 13.50 | 13.50 | 13.00 | 13.45 | 13.45 | -2.64% | 3,361 |
| Oct 6, 2025 | 13.39 | 13.95 | 13.39 | 13.81 | 13.81 | -0.64% | 4,592 |
| Oct 3, 2025 | 13.90 | 14.00 | 13.81 | 13.90 | 13.90 | -0.72% | 2,495 |