Skip to main content
DXR logo

Daxor Corporation

DXRNASDAQHealthcareMedical Instruments & Supplies

$9.21Today:- (-)1Y −30.88%

As of Oct 26, 2026 close

Market cap
$53.77M
P/E (TTM)
6.70
Forward P/E
4.11
Dividend yield
-
52-week range
$8.56$14.76
Volume (live)
-
Avg. volume (3M)
21.86K

Daxor (DXR) Historical Stock Prices

Analyze Daxor (DXR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Daxor (DXR) Interactive Price Chart

Interactive historical price chart showing Daxor stock price movements and trends across multiple time periods.

Loading chart...

DXR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DXR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.009.239.009.219.219.61K
Oct 23, 20269.689.689.249.259.2521.05K
Oct 22, 20269.869.869.349.409.4015.28K
Oct 21, 20269.619.779.609.779.7711.26K
Oct 20, 202610.0410.049.709.759.752.84K
Oct 19, 202610.1210.129.689.849.847.88K
Oct 16, 202610.2010.2810.0510.0510.054.46K
Oct 15, 202610.3610.3610.0810.2010.2024.43K
Oct 14, 202610.5010.509.9510.0910.0915.50K
Oct 13, 202610.3610.5810.0710.3510.3519.57K
Oct 12, 202610.4910.4910.2110.3010.304.77K
Oct 9, 202610.5110.7110.4110.4110.417.46K
Oct 8, 202610.6710.6710.3610.4610.463.05K
Oct 7, 202610.4110.7810.0210.5110.516.98K
Oct 6, 202610.4310.4310.3010.3010.302.86K
Oct 5, 202610.6011.0710.5010.6310.6330.32K
Oct 2, 202610.7210.7910.5010.6210.628.23K
Oct 1, 202611.1811.3510.5410.9810.9816.09K
Sep 30, 202611.7011.7710.9911.2511.2529.97K
Sep 29, 202610.7911.8610.7911.7011.7034.10K
Sep 28, 202610.8011.5910.4411.3511.3511.71K
Sep 25, 202611.4111.4110.4611.0111.0116.42K
Sep 24, 202610.9611.6110.6311.3911.3926.83K
Sep 23, 202611.1511.1510.6210.8110.8111.37K
Sep 22, 202610.9511.5010.9011.2311.2321.07K
Sep 21, 202611.2011.6111.0011.1811.1818.10K
Sep 18, 202611.1011.8011.0511.4511.4526.88K
Sep 17, 202611.9411.9411.4911.6311.6331.10K
Sep 16, 202611.4412.2511.3411.7111.71201.08K
Sep 15, 202611.4011.5310.9911.1511.1515.45K
Sep 14, 202611.3412.0710.5511.2711.27200.67K
Sep 11, 202610.8911.4710.2711.4711.4769.77K
Sep 10, 202611.0911.2410.4310.8410.8471.31K
Sep 9, 202610.5811.1210.5810.8510.8514.97K
Sep 8, 20269.9010.709.9010.4610.4647.71K
Sep 4, 202610.2410.6510.1510.2710.276.79K
Sep 3, 202610.5811.1110.0010.5510.5551.55K
Sep 2, 202610.3010.8910.0810.7410.7425.77K
Sep 1, 202610.5011.009.9510.9010.9024.45K
Aug 31, 20269.9010.089.9010.0810.08871
Aug 28, 20269.6710.629.6510.2010.2013.26K
Aug 27, 20269.9510.219.609.679.6713.48K
Aug 26, 202610.0010.039.5510.0310.03952
Aug 25, 202610.0210.029.7610.0010.001.08K
Aug 24, 202610.0010.0010.0010.0010.00N/A
Aug 21, 20269.9710.159.9510.0010.002.02K
Aug 20, 202610.3010.3010.3010.3010.30N/A
Aug 19, 202610.3010.3010.3010.3010.30194
Aug 18, 202610.1310.3010.0310.2910.295.21K
Aug 17, 202610.2010.2010.2010.2010.202.07K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.