Daxor Corporation (DXR) NASDAQ

10.73

+0.375(+3.62%)

Updated at June 03 04:00PM

Currency In USD

DXR Historical Return

If you invested $1000 in Daxor Corporation (DXR) 10 years ago, it would be worth $1,370.37 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $815.97, while $1000 invested 1 year ago would be worth $1,249.13. This corresponds to total returns of 37.04%, -18.4%, 24.91%, respectively, with annualized returns of 3.2%, -3.98%, 24.91%.

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
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
May 05, 2026	10.86	10.85	10.85	11.53	10.72	2,908
May 04, 2026	10.44	10.12	10.12	10.44	9.94	4,063
May 01, 2026	11	10.44	10.44	11	10.15	4,521
April 30, 2026	11.22	10.8	10.8	11.22	10.8	2,566
April 29, 2026	11.55	10.65	10.65	11.55	9.66	22,922
April 28, 2026	11.68	11.54	11.54	12.31	11	4,597
April 27, 2026	10.45	10.95	10.95	11.43	10.45	3,616
April 24, 2026	9.76	10.25	10.25	10.59	9.76	5,573
April 23, 2026	10.08	9.77	9.77	10.13	9.76	1,778
April 22, 2026	9.95	10.1	10.1	10.25	9.95	5,264
April 21, 2026	9.77	9.85	9.85	9.87	9.77	2,909
April 20, 2026	10.25	9.98	9.98	10.25	9.98	6,311
April 17, 2026	9.51	10.01	10.01	10.25	9.51	4,598
April 16, 2026	9.26	9.63	9.63	9.75	9.1	11,325
April 15, 2026	9.48	9.43	9.43	9.7	9.29	2,018
April 14, 2026	9.61	9.38	9.38	9.61	9.38	2,766
April 13, 2026	9.4	9.43	9.43	9.63	9.32	14,036
April 10, 2026	9.49	9.47	9.47	9.5	9.37	1,639
April 09, 2026	9.19	9.4	9.4	9.49	9.19	13,065
April 08, 2026	9.05	9.07	9.07	9.5	8.56	73,652
April 07, 2026	9	8.87	8.87	9	8.75	5,520
April 06, 2026	9.76	9.02	9.02	9.85	8.89	36,606
April 02, 2026	9.4	9.7	9.7	9.76	9.4	15,530
April 01, 2026	9.6	9.63	9.63	9.71	9.55	4,527
March 31, 2026	9.9	9.67	9.67	9.9	9.62	1,764
March 30, 2026	9.86	9.83	9.83	10	9.73	2,606
March 27, 2026	10.73	10.14	10.14	10.73	10.01	9,183
March 26, 2026	10.35	10.09	10.09	10.35	10.09	6,687
March 25, 2026	10.36	10.39	10.39	10.5	10.29	14,676
March 24, 2026	10.88	10.23	10.23	10.88	10.13	5,922
March 23, 2026	11	10.51	10.51	11.38	10.51	8,016
March 20, 2026	11.21	10.94	10.94	11.5	10.5	33,891
March 19, 2026	11.27	11.12	11.12	11.36	11.12	2,757
March 18, 2026	11.42	11.11	11.11	11.42	11.11	4,414
March 17, 2026	11.57	11.39	11.39	11.68	11.26	6,660
March 16, 2026	11.31	11.37	11.37	11.8	11.26	14,311
March 13, 2026	11.5	11.48	11.48	11.5	11.47	2,460
March 12, 2026	11.39	11.5	11.5	11.5	11.39	1,634
March 11, 2026	11.61	11.38	11.38	11.61	11.38	1,319
March 10, 2026	11.48	11.48	11.48	11.66	11.39	6,519