Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
13.19
+0.19 (1.48%)
At close: Nov 21, 2025, 4:00 PM EST
12.64
-0.55 (-4.19%)
After-hours: Nov 21, 2025, 4:04 PM EST
Daxor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 13.76 | 14.00 | 13.76 | 14.00 | 14.00 | 3.07% | 1,221 |
| Oct 1, 2025 | 13.99 | 14.00 | 13.16 | 13.58 | 13.58 | -1.32% | 7,970 |
| Sep 30, 2025 | 12.87 | 14.00 | 12.20 | 13.77 | 13.77 | 6.21% | 27,384 |
| Sep 29, 2025 | 12.34 | 13.00 | 12.00 | 12.96 | 12.96 | 7.55% | 12,411 |
| 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 |