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 $965.91 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $772.73, while $1000 invested 1 year ago would be worth $664.06. This corresponds to total returns of -3.41%, -22.73%, -33.59%, respectively, with annualized returns of -0.35%, -5.02%, -33.59%.

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
November 11, 2026	8.62	8.52	8.52	8.65	8.41	3,581
November 10, 2026	8.64	8.53	8.53	8.73	8.51	6,038
November 09, 2026	8.6	8.72	8.72	8.72	8.4	6,781
November 06, 2026	8.75	8.45	8.45	8.75	8.42	8,178
November 05, 2026	8.49	8.63	8.63	8.83	8.49	29,367
November 04, 2026	8.7	8.91	8.91	9.02	8.69	10,580
November 03, 2026	8.89	8.7	8.7	8.95	8.5	36,111
November 02, 2026	9.19	9	9	9.19	8.85	3,683
October 30, 2026	8.86	9.2	9.2	9.2	8.4	28,009
October 29, 2026	8.99	8.92	8.92	8.99	8.77	3,667
October 28, 2026	8.91	8.97	8.97	9.05	8.85	16,185
October 27, 2026	8.87	8.89	8.89	9.2	8.77	8,160
October 26, 2026	9	9.21	9.21	9.23	9	9,611
October 23, 2026	9.68	9.25	9.25	9.68	9.24	21,054
October 22, 2026	9.86	9.4	9.4	9.86	9.34	15,282
October 21, 2026	9.61	9.77	9.77	9.77	9.6	11,255
October 20, 2026	10.04	9.75	9.75	10.04	9.65	2,836
October 19, 2026	10.12	9.84	9.84	10.12	9.68	7,874
October 16, 2026	10.2	10.05	10.05	10.28	10.05	4,465
October 15, 2026	10.36	10.2	10.2	10.36	10.08	24,433
October 14, 2026	10.5	10.09	10.09	10.5	9.95	15,502
October 13, 2026	10.36	10.35	10.35	10.58	10.07	19,571
October 12, 2026	10.49	10.3	10.3	10.49	10.21	4,770
October 09, 2026	10.51	10.41	10.41	10.58	10.22	7,459
October 08, 2026	10.67	10.46	10.46	10.67	10.36	3,454
October 07, 2026	10.41	10.51	10.51	10.56	10.02	6,938
October 06, 2026	10.43	10.3	10.3	10.43	10.3	2,859
October 05, 2026	10.6	10.63	10.63	11.07	10.5	30,316
October 02, 2026	10.72	10.62	10.62	10.79	10.5	8,294
October 01, 2026	11.18	10.98	10.98	11.35	10.55	16,090
September 30, 2026	11.7	11.25	11.25	11.77	10.99	29,968
September 29, 2026	10.79	11.7	11.7	11.86	10.79	34,261
September 28, 2026	10.8	11.35	11.35	11.59	10.44	11,712
September 25, 2026	11.41	11.01	11.01	11.41	10.46	16,421
September 24, 2026	10.96	11.39	11.39	11.61	10.63	26,830
September 23, 2026	11.15	10.82	10.82	11.15	10.62	11,373
September 22, 2026	10.95	11.23	11.23	11.5	10.9	21,031
September 21, 2026	11.71	11.18	11.18	11.71	11.18	17,871
September 18, 2026	11.1	11.45	11.45	11.8	11.05	26,884
September 17, 2026	11.94	11.63	11.63	11.94	11.49	31,103
September 16, 2026	11.44	11.72	11.72	12.25	11.34	201,085
September 15, 2026	11.4	11.15	11.15	11.53	10.99	15,847
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