Daxor Corporation (DXR) NASDAQ

Currency In USD

DXR Historical Return

If you invested $1000 in Daxor Corporation (DXR) 10 years ago, it would be worth $1,345.33 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,183.89, while $1000 invested 1 year ago would be worth $1,103. This corresponds to total returns of 34.53%, 18.39%, 10.3%, respectively, with annualized returns of 3.01%, 3.43%, 10.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DXR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.5	10.5	10.5	10.5	10.5	869
July 30, 2026	10.7	10.85	10.85	10.85	10.51	7
July 29, 2026	10.26	10.53	10.53	10.9	10.26	4,170
July 28, 2026	11.15	10.65	10.65	11.15	10.6	2,375
July 27, 2026	10.7	10.21	10.21	10.7	10.21	2,184
July 24, 2026	10.61	10.45	10.45	10.61	10.43	709
July 23, 2026	10.49	10.47	10.47	11.49	10.41	0
July 22, 2026	10.71	10.71	10.71	10.71	10.71	335
July 21, 2026	10.95	10.51	10.51	11.09	10.47	4,556
July 20, 2026	10.55	10.91	10.91	10.91	10.4	973
July 17, 2026	11.01	10.9	10.9	11.97	10.8	4,771
July 16, 2026	10.4	10.51	10.51	10.66	10.11	1,827
July 15, 2026	11.15	10.6	10.6	11.15	10.22	1,790
July 14, 2026	10.35	10.65	10.65	10.65	10.35	1,398
July 13, 2026	10.11	10.11	10.11	10.11	10.11	377
July 10, 2026	10.53	10.53	10.53	10.53	10.53	228
July 09, 2026	10.11	10.11	10.11	10.11	10.11	749
July 08, 2026	10.2	10.49	10.49	11.09	10.2	6,555
July 07, 2026	10.1	10.5	10.5	10.5	10.05	1,218
July 06, 2026	10.53	10.53	10.53	10.53	10.53	311
July 02, 2026	10.38	10.38	10.38	10.38	10.38	209
July 01, 2026	10.25	10.35	10.35	10.35	10.25	1,238
June 30, 2026	10.23	10.29	10.29	10.3	10.2	7,849
June 29, 2026	10.61	10.11	10.11	10.61	10	3,088
June 26, 2026	10.5	10.02	10.02	10.5	9.86	1,854
June 25, 2026	10.32	10.32	10.32	10.32	10.32	550
June 24, 2026	10.33	10.5	10.5	10.65	10.04	8,818
June 23, 2026	9.77	10.14	10.14	10.41	9.52	2,812
June 22, 2026	9.87	9.5	9.5	10.02	9.5	1,126
June 18, 2026	9.39	9.75	9.75	9.75	9.37	3,569
June 17, 2026	9.4	9.4	9.4	9.4	9.4	502
June 16, 2026	9.97	10	10	10.07	9.97	1,856
June 15, 2026	10.07	9.67	9.67	10.07	9.5	1,367
June 12, 2026	10	9.26	9.26	10.09	9.26	1,264
June 11, 2026	10.01	9.83	9.83	10.2	9.78	0
June 10, 2026	10.28	9.76	9.76	10.28	9.76	3,752
June 09, 2026	10.15	10	10	10.15	9.75	7,274
June 08, 2026	10.63	10.1	10.1	10.63	9.93	4,809
June 05, 2026	10.6	10.6	10.6	10.6	10.6	485
June 04, 2026	10.26	11.09	11.09	11.09	10.26	1,004
June 03, 2026	11.16	10.73	10.73	11.16	10.73	520
June 02, 2026	9.76	10.36	10.36	11.1	9.76	1,654
June 01, 2026	9.61	10.06	10.06	10.47	9.61	887
May 29, 2026	10.23	10.28	10.28	10.4	9.78	1,670
May 28, 2026	10.5	9.88	9.88	10.5	9.77	3,240
May 27, 2026	10.98	10.17	10.17	10.98	10.17	989
May 26, 2026	11	10.56	10.56	11	10.25	7,522
May 22, 2026	10.22	10.22	10.22	10.22	10.22	158
May 21, 2026	10.2	10.82	10.82	10.92	10.2	2,750
May 20, 2026	11.74	11.35	11.35	11.74	11.35	1,439
May 19, 2026	10.35	11.36	11.36	11.37	10.35	3,171
May 18, 2026	10.95	10.95	10.95	10.95	10.95	644
May 15, 2026	10.75	10.75	10.75	11	10.75	2,710
May 14, 2026	11.08	11.19	11.19	11.19	11.08	55
May 13, 2026	10.3	10.4	10.4	10.52	10.15	24
May 12, 2026	10.5	10.5	10.5	10.5	10.5	409
May 11, 2026	10.03	10.05	10.05	12.22	10.03	66,472
May 08, 2026	9.75	9.95	9.95	10.41	9.75	22,028
May 07, 2026	9.85	9.66	9.66	9.85	9.1	12,129
May 06, 2026	11.24	10.14	10.14	11.24	10	22,398