Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
11.54
+0.59 (5.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Daxor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.68 | 12.31 | 11.00 | 11.54 | 11.54 | 5.39% | 4,597 |
| Apr 27, 2026 | 10.45 | 11.43 | 10.45 | 10.95 | 10.95 | 6.83% | 3,616 |
| Apr 24, 2026 | 9.76 | 10.59 | 9.76 | 10.25 | 10.25 | 4.91% | 5,573 |
| Apr 23, 2026 | 10.08 | 10.13 | 9.76 | 9.77 | 9.77 | -3.27% | 1,778 |
| Apr 22, 2026 | 9.95 | 10.25 | 9.95 | 10.10 | 10.10 | 2.54% | 5,264 |
| Apr 21, 2026 | 9.77 | 9.87 | 9.77 | 9.85 | 9.85 | -1.30% | 2,909 |
| Apr 20, 2026 | 10.25 | 10.25 | 9.98 | 9.98 | 9.98 | -0.30% | 6,312 |
| Apr 17, 2026 | 9.51 | 10.25 | 9.51 | 10.01 | 10.01 | 4.00% | 4,588 |
| Apr 16, 2026 | 9.26 | 9.75 | 9.10 | 9.63 | 9.63 | 2.07% | 11,325 |
| Apr 15, 2026 | 9.48 | 9.70 | 9.29 | 9.43 | 9.43 | 0.53% | 2,018 |
| Apr 14, 2026 | 9.61 | 9.61 | 9.38 | 9.38 | 9.38 | -0.53% | 2,766 |
| Apr 13, 2026 | 9.40 | 9.63 | 9.32 | 9.43 | 9.43 | -0.37% | 14,036 |
| Apr 10, 2026 | 9.49 | 9.50 | 9.37 | 9.47 | 9.47 | 0.69% | 1,639 |
| Apr 9, 2026 | 9.19 | 9.49 | 9.19 | 9.40 | 9.40 | 3.58% | 13,065 |
| Apr 8, 2026 | 9.05 | 9.50 | 8.56 | 9.08 | 9.08 | 2.31% | 73,652 |
| Apr 7, 2026 | 9.00 | 9.00 | 8.75 | 8.87 | 8.87 | -1.66% | 5,520 |
| Apr 6, 2026 | 9.76 | 9.85 | 8.89 | 9.02 | 9.02 | -7.01% | 36,606 |
| Apr 2, 2026 | 9.40 | 9.76 | 9.40 | 9.70 | 9.70 | 0.73% | 15,548 |
| Apr 1, 2026 | 9.60 | 9.71 | 9.55 | 9.63 | 9.63 | -0.41% | 4,527 |
| Mar 31, 2026 | 9.90 | 9.90 | 9.62 | 9.67 | 9.67 | -1.60% | 1,763 |
| Mar 30, 2026 | 9.86 | 10.00 | 9.73 | 9.83 | 9.83 | -3.09% | 2,616 |
| Mar 27, 2026 | 10.73 | 10.73 | 10.01 | 10.14 | 10.14 | 0.50% | 9,214 |
| Mar 26, 2026 | 10.35 | 10.35 | 10.09 | 10.09 | 10.09 | -2.89% | 6,687 |
| Mar 25, 2026 | 10.37 | 10.50 | 10.29 | 10.39 | 10.39 | 1.56% | 14,582 |
| Mar 24, 2026 | 10.88 | 10.88 | 10.13 | 10.23 | 10.23 | -2.66% | 5,922 |
| Mar 23, 2026 | 11.00 | 11.38 | 10.51 | 10.51 | 10.51 | -3.93% | 8,016 |
| Mar 20, 2026 | 11.21 | 11.50 | 10.50 | 10.94 | 10.94 | -1.62% | 33,978 |
| Mar 19, 2026 | 11.27 | 11.36 | 11.12 | 11.12 | 11.12 | 0.09% | 2,757 |
| Mar 18, 2026 | 11.42 | 11.42 | 11.11 | 11.11 | 11.11 | -2.46% | 4,414 |
| Mar 17, 2026 | 11.57 | 11.68 | 11.26 | 11.39 | 11.39 | 0.18% | 6,860 |
| Mar 16, 2026 | 11.31 | 11.80 | 11.26 | 11.37 | 11.37 | -0.96% | 14,311 |
| Mar 13, 2026 | 11.50 | 11.50 | 11.47 | 11.48 | 11.48 | -0.17% | 2,414 |
| Mar 12, 2026 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | 1.05% | 1,634 |
| Mar 11, 2026 | 11.61 | 11.61 | 11.38 | 11.38 | 11.38 | -0.91% | 1,319 |
| Mar 10, 2026 | 11.48 | 11.66 | 11.39 | 11.48 | 11.48 | 1.63% | 6,519 |
| 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 |