MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DXR — Daxor Corporation Common Stock
NasdaqDaxor Corporation Common Stock
$10.62
-0.36(-3.28%)
- O
- 10.72
- H
- 10.79
- L
- 10.50
- V
- 8.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.62
Period Return+31.93%
Period High$14.76
Period Low$7.10
Avg Daily Volume12.0K
Total Trading Days365
DXR — Historical OHLCV Price & Volume Table
Apr 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.72 | $10.79 | $10.50 | $10.62 | $-0.36 | -3.28% | 8,233 | $10.65 | $10.50 $10.79 |
| Oct 1, 2026 | $11.18 | $11.35 | $10.55 | $10.98 | $-0.27 | -2.40% | 16,091 | $10.89 | $10.55 $11.35 |
| Sep 30, 2026 | $11.70 | $11.77 | $10.99 | $11.25 | $-0.45 | -3.85% | 29,970 | $11.40 | $10.99 $11.77 |
| Sep 29, 2026 | $10.79 | $11.86 | $10.79 | $11.70 | +$0.35 | +3.08% | 34,262 | $11.41 | $10.79 $11.86 |
| Sep 28, 2026 | $10.80 | $11.59 | $10.44 | $11.35 | +$0.34 | +3.09% | 11,713 | $11.21 | $10.44 $11.59 |
| Sep 25, 2026 | $11.41 | $11.41 | $10.46 | $11.01 | $-0.38 | -3.34% | 16,421 | $11.13 | $10.46 $11.41 |
| Sep 24, 2026 | $10.96 | $11.61 | $10.63 | $11.39 | +$0.58 | +5.32% | 26,831 | $11.26 | $10.63 $11.61 |
| Sep 23, 2026 | $11.15 | $11.15 | $10.62 | $10.82 | $-0.42 | -3.70% | 11,374 | $10.88 | $10.62 $11.15 |
| Sep 22, 2026 | $10.95 | $11.50 | $10.90 | $11.23 | +$0.05 | +0.45% | 21,066 | $11.24 | $10.90 $11.50 |
| Sep 21, 2026 | $11.20 | $11.61 | $11.00 | $11.18 | $-0.27 | -2.36% | 18,101 | $11.28 | $11.00 $11.61 |
| Sep 18, 2026 | $11.10 | $11.80 | $11.05 | $11.45 | $-0.18 | -1.55% | 26,884 | $11.37 | $11.05 $11.80 |
| Sep 17, 2026 | $11.94 | $11.94 | $11.49 | $11.63 | $-0.09 | -0.73% | 31,103 | $11.64 | $11.49 $11.94 |
| Sep 16, 2026 | $11.44 | $12.25 | $11.34 | $11.72 | +$0.57 | +5.07% | 201,091 | $11.79 | $11.34 $12.25 |
| Sep 15, 2026 | $11.40 | $11.53 | $10.99 | $11.15 | $-0.12 | -1.03% | 15,447 | $11.17 | $10.99 $11.53 |
| Sep 14, 2026 | $11.34 | $12.07 | $10.56 | $11.27 | $-0.20 | -1.78% | 200,579 | $11.70 | $10.56 $12.07 |
| Sep 11, 2026 | $10.89 | $11.47 | $10.27 | $11.47 | +$0.63 | +5.81% | 69,771 | $11.03 | $10.27 $11.47 |
| Sep 10, 2026 | $11.09 | $11.24 | $10.43 | $10.84 | $-0.01 | -0.09% | 71,306 | $10.90 | $10.43 $11.24 |
| Sep 9, 2026 | $10.58 | $11.12 | $10.58 | $10.85 | +$0.39 | +3.73% | 14,969 | $10.96 | $10.58 $11.12 |
| Sep 8, 2026 | $9.90 | $10.70 | $9.90 | $10.46 | +$0.19 | +1.85% | 47,707 | $10.37 | $9.90 $10.70 |
| Sep 4, 2026 | $10.24 | $10.65 | $10.15 | $10.27 | $-0.28 | -2.66% | 6,792 | $10.40 | $10.15 $10.65 |
| Sep 3, 2026 | $10.58 | $11.11 | $10.00 | $10.55 | $-0.19 | -1.77% | 51,551 | $10.65 | $10.00 $11.11 |
| Sep 2, 2026 | $10.30 | $10.89 | $10.08 | $10.74 | $-0.16 | -1.47% | 25,765 | $10.60 | $10.08 $10.89 |
| Sep 1, 2026 | $10.50 | $11.00 | $9.95 | $10.90 | +$0.82 | +8.14% | 24,451 | $10.63 | $9.95 $11.00 |
| Aug 31, 2026 | $9.90 | $10.08 | $9.90 | $10.08 | $-0.12 | -1.18% | 872 | $10.02 | $9.90 $10.08 |
| Aug 28, 2026 | $9.67 | $10.62 | $9.65 | $10.20 | +$0.53 | +5.48% | 13,263 | $10.32 | $9.65 $10.62 |
| Aug 27, 2026 | $9.95 | $10.21 | $9.60 | $9.67 | $-0.36 | -3.54% | 13,485 | $9.72 | $9.60 $10.21 |
| Aug 26, 2026 | $10.00 | $10.03 | $9.55 | $10.03 | +$0.03 | +0.25% | 953 | $9.80 | $9.55 $10.03 |
| Aug 25, 2026 | $10.02 | $10.02 | $9.76 | $10.00 | +$0.00 | +0.00% | 1,082 | $9.91 | $9.76 $10.02 |
| Aug 21, 2026 | $9.97 | $10.15 | $9.95 | $10.00 | $-0.30 | -2.91% | 2,017 | $10.02 | $9.95 $10.15 |
| Aug 19, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.01 | +0.10% | 194 | $10.28 | $10.30 $10.30 |