Daxor Corporation (DXR)
NASDAQ: DXR · Real-Time Price · USD
8.45
-0.18 (-2.09%)
At close: Nov 6, 2026, 4:00 PM EST
8.66
+0.21 (2.49%)
After-hours: Nov 6, 2026, 4:04 PM EST
Daxor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.75 | 8.75 | 8.42 | 8.45 | 8.45 | -2.09% | 8,312 |
| Nov 5, 2026 | 8.49 | 8.83 | 8.48 | 8.63 | 8.63 | -3.17% | 29,415 |
| Nov 4, 2026 | 8.65 | 9.14 | 8.65 | 8.91 | 8.91 | 2.44% | 10,994 |
| Nov 3, 2026 | 8.89 | 8.95 | 8.50 | 8.70 | 8.70 | -3.33% | 36,111 |
| Nov 2, 2026 | 9.19 | 9.19 | 8.90 | 9.00 | 9.00 | -2.17% | 3,703 |
| Oct 30, 2026 | 8.86 | 9.20 | 8.40 | 9.20 | 9.20 | 3.14% | 28,010 |
| Oct 29, 2026 | 8.84 | 8.98 | 8.84 | 8.92 | 8.92 | -0.56% | 3,667 |
| Oct 28, 2026 | 8.76 | 9.05 | 8.76 | 8.97 | 8.97 | 0.90% | 16,219 |
| Oct 27, 2026 | 8.87 | 9.20 | 8.77 | 8.89 | 8.89 | -3.47% | 8,161 |
| Oct 26, 2026 | 9.00 | 9.23 | 9.00 | 9.21 | 9.21 | -0.43% | 9,612 |
| Oct 23, 2026 | 9.68 | 9.68 | 9.24 | 9.25 | 9.25 | -1.60% | 21,054 |
| Oct 22, 2026 | 9.86 | 9.86 | 9.34 | 9.40 | 9.40 | -3.79% | 15,282 |
| Oct 21, 2026 | 9.61 | 9.77 | 9.60 | 9.77 | 9.77 | 0.21% | 11,256 |
| Oct 20, 2026 | 10.04 | 10.04 | 9.70 | 9.75 | 9.75 | -0.91% | 2,843 |
| Oct 19, 2026 | 10.12 | 10.12 | 9.68 | 9.84 | 9.84 | -2.09% | 7,875 |
| Oct 16, 2026 | 10.20 | 10.28 | 10.05 | 10.05 | 10.05 | -1.47% | 4,465 |
| Oct 15, 2026 | 10.36 | 10.36 | 10.08 | 10.20 | 10.20 | 1.09% | 24,433 |
| Oct 14, 2026 | 10.50 | 10.50 | 9.95 | 10.09 | 10.09 | -2.51% | 15,502 |
| Oct 13, 2026 | 10.36 | 10.58 | 10.07 | 10.35 | 10.35 | 0.45% | 19,571 |
| Oct 12, 2026 | 10.49 | 10.49 | 10.21 | 10.30 | 10.30 | -1.02% | 4,770 |
| Oct 9, 2026 | 10.51 | 10.71 | 10.41 | 10.41 | 10.41 | -0.48% | 7,459 |
| Oct 8, 2026 | 10.67 | 10.67 | 10.36 | 10.46 | 10.46 | -0.48% | 3,054 |
| Oct 7, 2026 | 10.41 | 10.78 | 10.02 | 10.51 | 10.51 | 2.04% | 6,979 |
| Oct 6, 2026 | 10.43 | 10.43 | 10.30 | 10.30 | 10.30 | -3.10% | 2,859 |
| Oct 5, 2026 | 10.60 | 11.07 | 10.50 | 10.63 | 10.63 | 0.09% | 30,316 |
| Oct 2, 2026 | 10.72 | 10.79 | 10.50 | 10.62 | 10.62 | -3.28% | 8,233 |
| Oct 1, 2026 | 11.18 | 11.35 | 10.55 | 10.98 | 10.98 | -2.40% | 16,090 |
| Sep 30, 2026 | 11.70 | 11.77 | 10.99 | 11.25 | 11.25 | -3.85% | 29,968 |
| Sep 29, 2026 | 10.79 | 11.86 | 10.79 | 11.70 | 11.70 | 3.08% | 34,104 |
| Sep 28, 2026 | 10.80 | 11.59 | 10.44 | 11.35 | 11.35 | 3.09% | 11,712 |
| Sep 25, 2026 | 11.41 | 11.41 | 10.46 | 11.01 | 11.01 | -3.34% | 16,421 |
| Sep 24, 2026 | 10.96 | 11.61 | 10.63 | 11.39 | 11.39 | 5.32% | 26,830 |
| Sep 23, 2026 | 11.15 | 11.15 | 10.62 | 10.82 | 10.82 | -3.70% | 11,373 |
| Sep 22, 2026 | 10.95 | 11.50 | 10.90 | 11.23 | 11.23 | 0.45% | 21,066 |
| Sep 21, 2026 | 11.20 | 11.61 | 11.00 | 11.18 | 11.18 | -2.36% | 18,101 |
| Sep 18, 2026 | 11.10 | 11.80 | 11.05 | 11.45 | 11.45 | -1.55% | 26,884 |
| Sep 17, 2026 | 11.94 | 11.94 | 11.49 | 11.63 | 11.63 | -0.73% | 31,103 |
| Sep 16, 2026 | 11.44 | 12.25 | 11.34 | 11.72 | 11.72 | 5.07% | 201,083 |
| Sep 15, 2026 | 11.40 | 11.53 | 10.99 | 11.15 | 11.15 | -1.03% | 15,447 |
| Sep 14, 2026 | 11.34 | 12.07 | 10.56 | 11.27 | 11.27 | -1.78% | 200,674 |
| Sep 11, 2026 | 10.89 | 11.47 | 10.27 | 11.47 | 11.47 | 5.81% | 69,771 |
| Sep 10, 2026 | 11.09 | 11.24 | 10.43 | 10.84 | 10.84 | -0.09% | 71,306 |
| Sep 9, 2026 | 10.58 | 11.12 | 10.58 | 10.85 | 10.85 | 3.73% | 14,968 |
| Sep 8, 2026 | 9.90 | 10.70 | 9.90 | 10.46 | 10.46 | 1.85% | 47,707 |
| Sep 4, 2026 | 10.24 | 10.65 | 10.15 | 10.27 | 10.27 | -2.66% | 6,791 |
| Sep 3, 2026 | 10.58 | 11.11 | 10.00 | 10.55 | 10.55 | -1.77% | 51,551 |
| Sep 2, 2026 | 10.30 | 10.89 | 10.08 | 10.74 | 10.74 | -1.47% | 25,765 |
| Sep 1, 2026 | 10.50 | 11.00 | 9.95 | 10.90 | 10.90 | 8.14% | 24,449 |
| Aug 31, 2026 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | -1.18% | 871 |
| Aug 28, 2026 | 9.67 | 10.62 | 9.65 | 10.20 | 10.20 | 5.48% | 13,262 |