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 $1,324.48 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $986.24, while $1000 invested 1 year ago would be worth $983.7. This corresponds to total returns of 32.45%, -1.38%, -1.63%, respectively, with annualized returns of 2.85%, -0.28%, -1.63%.

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
September 11, 2026	10.89	11.47	11.47	11.47	10.27	69,718
September 10, 2026	11.09	10.84	10.84	11.24	10.43	71,306
September 09, 2026	10.58	10.85	10.85	11.12	10.58	14,968
September 08, 2026	9.9	10.46	10.46	10.7	9.9	47,703
September 04, 2026	10.24	10.27	10.27	10.65	10.15	6,791
September 03, 2026	10.58	10.55	10.55	11.11	10	0
September 02, 2026	10.3	10.74	10.74	10.89	10.08	25,765
September 01, 2026	10.5	10.9	10.9	11	9.95	24,449
August 31, 2026	9.9	10.08	10.08	10.08	9.9	1,356
August 28, 2026	9.67	10.2	10.2	10.62	9.65	13,262
August 27, 2026	9.95	9.67	9.67	10.21	9.6	13,670
August 26, 2026	10	10.03	10.03	10.03	9.55	952
August 25, 2026	10.02	10	10	10.02	9.76	1,082
August 24, 2026	10	9.77	9.77	10.13	9.76	0
August 21, 2026	9.97	10	10	10.15	9.95	2,016
August 20, 2026	10	10	10	10.3	9.93	0
August 19, 2026	10.3	10.3	10.3	10.3	10.3	9
August 18, 2026	10.11	9.8	9.8	10.3	10.03	5,213
August 17, 2026	10.2	10.2	10.2	10.2	10.2	2,070
August 14, 2026	10.16	10.48	10.48	10.5	10.13	18
August 13, 2026	10.4	10.4	10.4	10.4	10.4	13
August 12, 2026	10.28	10.2	10.2	10.28	10.1	2,439
August 11, 2026	10.05	10.24	10.24	10.24	10.05	4,028
August 10, 2026	10.2	10.45	10.45	10.45	10.19	930
August 07, 2026	10.22	10.11	10.11	10.22	10.11	756
August 06, 2026	10.21	10.48	10.48	10.48	10.21	0
August 05, 2026	10.48	10.48	10.48	10.48	10.48	314
August 04, 2026	10.11	10.52	10.52	11	10.11	3,119
August 03, 2026	10.85	10.85	10.85	10.85	10.85	688
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