Daxor Corporation (DXR) NASDAQ

11.19

+0.69(+6.57%)

Updated at May 14 03:59PM

Currency In USD

DXR Historical Return

If you invested $1000 in Daxor Corporation (DXR) 10 years ago, it would be worth $1,412.88 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,257.3, while $1000 invested 1 year ago would be worth $1,488.03. This corresponds to total returns of 41.29%, 25.73%, 48.8%, respectively, with annualized returns of 3.52%, 4.69%, 48.8%.

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
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
March 09, 2026	11.11	11.3	11.3	11.62	11.11	2,545
March 06, 2026	11.26	11.38	11.38	11.4	11.15	6,200
March 05, 2026	11.36	11.45	11.45	11.68	11.36	1,139
March 04, 2026	11.38	11.64	11.64	11.69	11.28	9,741
March 03, 2026	11.68	11.28	11.28	11.86	11.1	32,938
March 02, 2026	12.14	11.38	11.38	12.25	11.05	101,200
February 27, 2026	11.86	11.86	11.86	11.86	11.86	517
February 26, 2026	11.92	11.95	11.95	12.26	11.92	5,300
February 25, 2026	12	12.12	12.12	12.15	11.86	15,842
February 24, 2026	12.32	12	12	12.36	12	10,307
February 23, 2026	12.21	12.21	12.21	12.21	12.21	56
February 20, 2026	12.2	12.21	12.21	12.31	12.2	3,900
February 19, 2026	12.75	12.31	12.31	12.75	12.21	4,400