Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
12.05
+0.07 (0.58%)
At close: Sep 26, 2025, 4:00 PM EDT
12.34
+0.29 (2.41%)
After-hours: Sep 26, 2025, 4:00 PM EDT
Daxor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.89 | 12.21 | 11.79 | 12.05 | 12.05 | 0.56% | 4,286 |
| Sep 25, 2025 | 11.99 | 12.17 | 11.76 | 11.98 | 11.98 | 2.09% | 5,050 |
| Sep 24, 2025 | 12.05 | 12.22 | 11.70 | 11.74 | 11.74 | -3.41% | 6,097 |
| Sep 23, 2025 | 11.92 | 12.15 | 11.67 | 12.15 | 12.15 | 3.33% | 2,628 |
| Sep 22, 2025 | 11.90 | 11.90 | 11.75 | 11.76 | 11.76 | -1.01% | 3,035 |
| Sep 19, 2025 | 11.43 | 11.88 | 11.43 | 11.88 | 11.88 | 4.21% | 1,247 |
| Sep 18, 2025 | 11.50 | 11.63 | 11.40 | 11.40 | 11.40 | -0.18% | 2,007 |
| Sep 17, 2025 | 11.48 | 11.48 | 11.38 | 11.42 | 11.42 | -0.11% | 2,043 |
| Sep 16, 2025 | 11.41 | 11.61 | 11.37 | 11.43 | 11.43 | -1.78% | 2,039 |
| Sep 15, 2025 | 11.50 | 11.64 | 11.41 | 11.64 | 11.64 | -0.17% | 1,672 |
| Sep 12, 2025 | 11.61 | 11.66 | 11.40 | 11.66 | 11.66 | 4.95% | 6,000 |
| Sep 11, 2025 | 11.51 | 11.70 | 11.10 | 11.11 | 11.11 | -2.27% | 8,710 |
| Sep 10, 2025 | 11.59 | 11.60 | 11.37 | 11.37 | 11.37 | -0.28% | 937 |
| Sep 9, 2025 | 11.00 | 11.62 | 11.00 | 11.40 | 11.40 | -0.09% | 5,761 |
| Sep 8, 2025 | 11.32 | 11.45 | 11.05 | 11.41 | 11.41 | 3.16% | 5,734 |
| Sep 5, 2025 | 10.67 | 11.48 | 10.65 | 11.06 | 11.06 | -2.38% | 12,855 |
| Sep 4, 2025 | 10.45 | 11.33 | 10.27 | 11.33 | 11.33 | 6.59% | 7,932 |
| Sep 3, 2025 | 10.29 | 10.82 | 10.29 | 10.63 | 10.63 | 2.02% | 3,099 |
| Sep 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -5.27% | 744 |
| Aug 29, 2025 | 10.60 | 11.35 | 10.00 | 11.00 | 11.00 | -2.48% | 15,818 |
| Aug 28, 2025 | 10.80 | 11.28 | 10.80 | 11.28 | 11.28 | -0.53% | 7,503 |
| Aug 27, 2025 | 10.75 | 11.36 | 10.75 | 11.34 | 11.34 | 4.52% | 9,436 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1,068 |
| Aug 25, 2025 | 10.77 | 11.06 | 10.77 | 10.85 | 10.85 | -1.36% | 11,837 |
| Aug 22, 2025 | 11.00 | 11.00 | 10.66 | 11.00 | 11.00 | 1.50% | 3,712 |
| Aug 21, 2025 | 10.52 | 11.00 | 10.43 | 10.84 | 10.84 | 1.52% | 9,913 |
| Aug 20, 2025 | 10.42 | 11.00 | 10.42 | 10.68 | 10.68 | 2.55% | 20,354 |
| Aug 19, 2025 | 10.49 | 10.90 | 10.41 | 10.41 | 10.41 | -5.54% | 12,726 |
| Aug 18, 2025 | 10.38 | 11.02 | 10.36 | 11.02 | 11.02 | 3.96% | 8,602 |
| Aug 15, 2025 | 10.28 | 10.63 | 10.28 | 10.60 | 10.60 | -0.09% | 5,434 |
| Aug 14, 2025 | 10.89 | 10.89 | 10.01 | 10.61 | 10.61 | -3.81% | 4,863 |
| Aug 13, 2025 | 11.28 | 11.28 | 10.26 | 11.03 | 11.03 | -3.08% | 4,679 |
| Aug 12, 2025 | 10.05 | 11.38 | 10.05 | 11.38 | 11.38 | 12.78% | 25,904 |
| Aug 11, 2025 | 10.35 | 10.45 | 9.53 | 10.09 | 10.09 | 0.70% | 37,146 |
| Aug 8, 2025 | 10.30 | 10.40 | 9.80 | 10.02 | 10.02 | -4.57% | 35,126 |
| Aug 7, 2025 | 10.85 | 11.21 | 9.63 | 10.50 | 10.50 | 5.00% | 1,392,624 |
| Aug 6, 2025 | 9.88 | 10.00 | 9.81 | 10.00 | 10.00 | 0.30% | 596 |
| Aug 5, 2025 | 9.68 | 9.97 | 9.68 | 9.97 | 9.97 | 3.21% | 1,483 |
| Aug 4, 2025 | 9.72 | 9.72 | 9.37 | 9.66 | 9.66 | 2.22% | 977 |
| Aug 1, 2025 | 9.77 | 10.06 | 9.45 | 9.45 | 9.45 | -4.74% | 8,709 |
| Jul 31, 2025 | 10.08 | 10.30 | 9.75 | 9.92 | 9.92 | 0.20% | 4,478 |
| Jul 30, 2025 | 9.23 | 9.90 | 9.11 | 9.90 | 9.90 | -3.47% | 4,905 |
| Jul 29, 2025 | 9.88 | 10.49 | 9.60 | 10.26 | 10.26 | 2.00% | 9,565 |
| Jul 28, 2025 | 10.08 | 10.24 | 9.10 | 10.06 | 10.06 | -0.88% | 2,533 |
| Jul 25, 2025 | 10.00 | 10.14 | 10.00 | 10.14 | 10.14 | 1.44% | 2,145 |
| Jul 24, 2025 | 9.63 | 10.00 | 9.63 | 10.00 | 10.00 | 3.84% | 8,246 |
| Jul 23, 2025 | 9.05 | 9.63 | 9.05 | 9.63 | 9.63 | 4.87% | 3,869 |
| Jul 22, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 127 |
| Jul 21, 2025 | 9.00 | 9.18 | 9.00 | 9.18 | 9.18 | 2.03% | 2,788 |
| Jul 18, 2025 | 9.16 | 9.35 | 9.00 | 9.00 | 9.00 | -3.74% | 6,835 |