Daxor Stock Price History
NASDAQ: DXRHealth CareMedical/Dental InstrumentsUSD
10.41-0.05 (-0.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DXR price history at a glance
The price history for Daxor (DXR) on this page begins on July 25, 1983, when the stock closed at $9.50; it most recently closed at $10.41 on October 5, 2026. The highest price in this record is $37.00, reached on February 16, 1987; the latest close is 71.9% below that peak. Across the 42 complete calendar years in the table, DXR finished higher in 15 and lower in 27. Its best year was 1992 (+163.6%) and its worst was 1989 (-45.5%).
Over roughly 43 years the share price changed +9.6%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, DXR has lost 17.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $37.00
- Date of high
- Feb 16, 1987
- Low since 1983
- $2.13
- Date of low
- Oct 15, 1990
- 52-week high
- $14.76
- 52-week low
- $8.56
- Last close
- $10.41
DXR returns
1 week
-1.98%
1 month
-4.06%
3 months
-1.14%
6 months
+9.93%
Year to date
-29.42%
1 year
-17.45%
3 years
+16.70%
5 years
-7.47%
DXR price return, excluding dividends.
DXR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.41 | -27.51% |
| 2025 | 14.36 | +84.81% |
| 2024 | 7.77 | -19.06% |
| 2023 | 9.60 | +4.80% |
| 2022 | 9.16 | -18.87% |
| 2021 | 11.29 | -9.68% |
| 2020 | 12.50 | +32.28% |
| 2019 | 9.45 | -16.00% |
| 2018 | 11.25 | +146.17% |
| 2017 | 4.57 | -44.54% |
| 2016 | 8.24 | +8.42% |
| 2015 | 7.60 | +6.15% |
| 2014 | 7.16 | +5.29% |
| 2013 | 6.80 | -9.93% |
| 2012 | 7.55 | -17.03% |
| 2011 | 9.10 | -1.62% |
| 2010 | 9.25 | -23.24% |
| 2009 | 12.05 | -23.78% |
| 2008 | 15.81 | +11.73% |
| 2007 | 14.15 | -4.71% |
| 2006 | 14.85 | -13.96% |
| 2005 | 17.26 | -24.89% |
| 2004 | 22.98 | +57.40% |
| 2003 | 14.60 | -2.60% |
| 2002 | 14.99 | -20.48% |
| 2001 | 18.85 | +80.60% |
| 2000 | 10.44 | -28.02% |
| 1999 | 14.50 | -2.52% |
| 1998 | 14.88 | +14.42% |
| 1997 | 13.00 | -1.89% |
| 1996 | 13.25 | +92.73% |
| 1995 | 6.88 | +19.57% |
| 1994 | 5.75 | -2.13% |
| 1993 | 5.88 | -18.97% |
| 1992 | 7.25 | +163.64% |
| 1991 | 2.75 | +15.79% |
| 1990 | 2.38 | -20.83% |
| 1989 | 3.00 | -45.45% |
| 1988 | 5.50 | -4.35% |
| 1987 | 5.75 | 0.00% |
| 1986 | 5.75 | -2.13% |
| 1985 | 5.88 | -22.95% |
| 1984 | 7.63 | -33.70% |
| 1983* | 11.50 | +21.05% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
DXR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.51 | 10.58 | 10.41 | 10.41 | -0.48% | |
| 10.67 | 10.67 | 10.36 | 10.46 | -0.48% | |
| 10.41 | 10.56 | 10.02 | 10.51 | +2.04% | |
| 10.43 | 10.43 | 10.30 | 10.30 | -3.10% | |
| 10.60 | 11.07 | 10.50 | 10.63 | +0.09% | |
| 10.72 | 10.79 | 10.50 | 10.62 | -3.28% | |
| 11.18 | 11.35 | 10.55 | 10.98 | -2.40% | |
| 11.70 | 11.77 | 10.99 | 11.25 | -3.85% | |
| 10.79 | 11.86 | 10.79 | 11.70 | +3.08% | |
| 10.80 | 11.59 | 10.44 | 11.35 | +3.09% | |
| 11.41 | 11.41 | 10.46 | 11.01 | -3.34% | |
| 10.96 | 11.61 | 10.63 | 11.39 | +5.27% | |
| 11.15 | 11.15 | 10.62 | 10.82 | -3.65% | |
| 10.95 | 11.50 | 10.90 | 11.23 | +0.45% | |
| 11.20 | 11.61 | 11.00 | 11.18 | -2.36% | |
| 11.10 | 11.80 | 11.05 | 11.45 | -1.55% | |
| 11.94 | 11.94 | 11.49 | 11.63 | -0.77% | |
| 11.44 | 12.25 | 11.34 | 11.72 | +5.11% | |
| 11.40 | 11.53 | 10.99 | 11.15 | -1.06% | |
| 11.34 | 12.07 | 10.56 | 11.27 | -1.74% | |
| 10.89 | 11.47 | 10.27 | 11.47 | +5.81% | |
| 11.09 | 11.24 | 10.43 | 10.84 | -0.09% | |
| 10.58 | 11.12 | 10.58 | 10.85 | +3.73% | |
| 9.90 | 10.70 | 9.90 | 10.46 | +1.85% | |
| 10.24 | 10.65 | 10.15 | 10.27 | -2.65% | |
| 10.58 | 11.11 | 10.00 | 10.55 | -1.77% | |
| 10.30 | 10.89 | 10.08 | 10.74 | -1.47% | |
| 10.50 | 11.00 | 9.95 | 10.90 | +8.13% | |
| 9.90 | 10.08 | 9.90 | 10.08 | -1.18% | |
| 9.67 | 10.62 | 9.65 | 10.20 | +5.48% | |
| 9.95 | 10.21 | 9.60 | 9.67 | -3.59% | |
| 10.00 | 10.03 | 9.55 | 10.03 | +0.30% | |
| 10.02 | 10.02 | 9.76 | 10.00 | 0.00% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 9.97 | 10.15 | 9.95 | 10.00 | -2.91% | |
| 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | |
| 10.30 | 10.30 | 10.30 | 10.30 | +0.10% | |
| 10.13 | 10.30 | 10.03 | 10.29 | +0.88% | |
| 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | |
| 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | |
| 10.40 | 10.40 | 10.40 | 10.40 | +1.96% | |
| 10.28 | 10.30 | 10.10 | 10.20 | -0.39% | |
| 10.05 | 10.25 | 10.05 | 10.24 | -2.01% | |
| 10.20 | 10.45 | 10.19 | 10.45 | +3.36% | |
| 10.22 | 10.22 | 10.11 | 10.11 | -3.53% | |
| 10.48 | 10.48 | 10.48 | 10.48 | 0.00% | |
| 10.48 | 10.48 | 10.48 | 10.48 | -0.38% | |
| 10.11 | 11.00 | 10.11 | 10.52 | -3.04% | |
| 10.85 | 10.85 | 10.85 | 10.85 | +3.33% | |
| 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | |
| 10.53 | 10.53 | 10.53 | 10.53 | 0.00% | |
| 10.26 | 10.90 | 10.26 | 10.53 | -1.13% | |
| 11.15 | 11.15 | 10.60 | 10.65 | +4.31% | |
| 10.70 | 10.70 | 10.21 | 10.21 | -2.30% | |
| 10.61 | 10.61 | 10.43 | 10.45 | -2.43% | |
| 10.71 | 10.71 | 10.71 | 10.71 | 0.00% | |
| 10.71 | 10.71 | 10.71 | 10.71 | +1.90% | |
| 10.95 | 11.09 | 10.47 | 10.51 | -3.67% | |
| 10.55 | 10.91 | 10.40 | 10.91 | +0.09% | |
| 11.01 | 11.97 | 10.80 | 10.90 | +3.71% | |
| 10.40 | 10.66 | 10.11 | 10.51 | -0.85% | |
| 11.15 | 11.19 | 10.60 | 10.60 | -0.47% | |
| 10.35 | 10.65 | 10.35 | 10.65 | +5.34% | |
| 10.11 | 10.11 | 10.11 | 10.11 | -3.99% | |
| 10.53 | 10.53 | 10.53 | 10.53 | +4.15% | |
| 10.11 | 10.11 | 10.11 | 10.11 | -3.62% | |
| 10.20 | 11.09 | 10.20 | 10.49 | -0.10% | |
| 10.10 | 10.50 | 10.05 | 10.50 | -0.28% | |
| 10.53 | 10.53 | 10.53 | 10.53 | +1.45% | |
| 10.38 | 10.38 | 10.38 | 10.38 | +0.29% | |
| 10.25 | 10.35 | 10.25 | 10.35 | +0.58% | |
| 10.23 | 10.30 | 10.20 | 10.29 | +1.78% | |
| 10.61 | 10.61 | 10.00 | 10.11 | +0.90% | |
| 10.50 | 10.50 | 9.86 | 10.02 | -2.91% | |
| 10.32 | 10.32 | 10.32 | 10.32 | -1.71% | |
| 10.33 | 10.65 | 10.04 | 10.50 | +3.55% | |
| 9.77 | 10.41 | 9.52 | 10.14 | +6.74% | |
| 9.87 | 10.02 | 9.50 | 9.50 | -2.56% | |
| 9.39 | 9.75 | 9.37 | 9.75 | +3.72% | |
| 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | |
| 9.97 | 10.07 | 9.97 | 10.00 | +3.41% | |
| 10.07 | 10.07 | 9.50 | 9.67 | +4.43% | |
| 10.00 | 10.09 | 9.26 | 9.26 | -5.12% | |
| 9.76 | 9.76 | 9.76 | 9.76 | 0.00% | |
| 10.28 | 10.28 | 9.76 | 9.76 | -2.40% | |
| 10.15 | 10.15 | 9.75 | 10.00 | -0.99% | |
| 10.63 | 10.63 | 9.93 | 10.10 | -4.72% | |
| 10.60 | 10.60 | 10.60 | 10.60 | -4.42% | |
| 10.26 | 11.09 | 10.26 | 11.09 | +3.36% | |
| 11.16 | 11.16 | 10.73 | 10.73 | +3.57% | |
| 9.76 | 11.10 | 9.76 | 10.36 | +2.98% | |
| 9.61 | 10.47 | 9.61 | 10.06 | -2.14% | |
| 10.23 | 10.40 | 9.78 | 10.28 | +4.05% | |
| 10.50 | 10.50 | 9.77 | 9.88 | -2.85% | |
| 10.98 | 10.98 | 10.17 | 10.17 | -3.69% | |
| 11.00 | 11.00 | 10.25 | 10.56 | -2.40% | |
| 10.82 | 10.82 | 10.82 | 10.82 | 0.00% | |
| 10.20 | 10.92 | 10.20 | 10.82 | -4.67% | |
| 11.74 | 11.74 | 11.35 | 11.35 | -0.09% | |
| 10.35 | 11.37 | 10.35 | 11.36 | +3.74% | |
| 10.95 | 10.95 | 10.95 | 10.95 | +1.86% | |
| 10.75 | 11.00 | 10.75 | 10.75 | +2.38% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | +4.48% | |
| 10.03 | 12.22 | 10.03 | 10.05 | +1.01% | |
| 9.75 | 10.41 | 9.75 | 9.95 | +3.00% | |
| 9.85 | 9.85 | 9.10 | 9.66 | -4.73% | |
| 11.24 | 11.24 | 10.00 | 10.14 | -6.54% | |
| 10.86 | 11.53 | 10.72 | 10.85 | +7.21% | |
| 10.44 | 10.44 | 9.94 | 10.12 | -3.07% | |
| 11.00 | 11.00 | 10.15 | 10.44 | -3.33% | |
| 11.22 | 11.22 | 10.80 | 10.80 | +1.41% | |
| 11.55 | 11.55 | 9.66 | 10.65 | -7.71% | |
| 11.68 | 12.31 | 11.00 | 11.54 | +5.39% | |
| 10.45 | 11.43 | 10.45 | 10.95 | +6.83% | |
| 9.76 | 10.59 | 9.76 | 10.25 | +4.91% | |
| 10.08 | 10.13 | 9.76 | 9.77 | -3.27% | |
| 9.95 | 10.25 | 9.95 | 10.10 | +2.54% | |
| 9.77 | 9.87 | 9.77 | 9.85 | -1.30% | |
| 10.25 | 10.25 | 9.98 | 9.98 | -0.30% | |
| 9.51 | 10.25 | 9.51 | 10.01 | +3.95% | |
| 9.26 | 9.75 | 9.10 | 9.63 | +2.12% | |
| 9.48 | 9.70 | 9.29 | 9.43 | +0.53% | |
| 9.61 | 9.61 | 9.38 | 9.38 | -0.53% | |
| 9.40 | 9.63 | 9.32 | 9.43 | -0.42% | |
| 9.49 | 9.50 | 9.37 | 9.47 | +0.74% | |
| 9.19 | 9.49 | 9.19 | 9.40 | +3.52% | |
| 9.05 | 9.50 | 8.56 | 9.08 | +2.37% | |
| 9.00 | 9.00 | 8.75 | 8.87 | -1.66% | |
| 9.76 | 9.85 | 8.89 | 9.02 | -7.01% | |
| 9.40 | 9.76 | 9.40 | 9.70 | +0.73% | |
| 9.60 | 9.71 | 9.55 | 9.63 | -0.41% | |
| 9.90 | 9.90 | 9.62 | 9.67 | -1.63% | |
| 9.86 | 10.00 | 9.73 | 9.83 | -3.06% | |
| 10.73 | 10.73 | 10.01 | 10.14 | +0.50% | |
| 10.35 | 10.35 | 10.09 | 10.09 | -2.89% | |
| 10.37 | 10.50 | 10.29 | 10.39 | +1.56% | |
| 10.88 | 10.88 | 10.13 | 10.23 | -2.66% | |
| 11.00 | 11.38 | 10.51 | 10.51 | -3.93% | |
| 11.21 | 11.50 | 10.50 | 10.94 | -1.62% | |
| 11.27 | 11.36 | 11.12 | 11.12 | +0.09% | |
| 11.42 | 11.42 | 11.11 | 11.11 | -2.46% | |
| 11.57 | 11.68 | 11.26 | 11.39 | +0.18% | |
| 11.31 | 11.80 | 11.26 | 11.37 | -0.96% | |
| 11.50 | 11.50 | 11.47 | 11.48 | -0.17% | |
| 11.39 | 11.50 | 11.39 | 11.50 | +1.05% | |
| 11.61 | 11.61 | 11.38 | 11.38 | -0.87% | |
| 11.48 | 11.66 | 11.39 | 11.48 | +1.59% | |
| 11.11 | 11.62 | 11.11 | 11.30 | -0.70% | |
| 11.26 | 11.40 | 11.15 | 11.38 | -0.61% | |
| 11.36 | 11.68 | 11.36 | 11.45 | -1.63% | |
| 11.40 | 11.69 | 11.28 | 11.64 | +3.19% | |
| 11.68 | 11.68 | 11.10 | 11.28 | -0.88% | |
| 12.14 | 12.25 | 11.05 | 11.38 | -4.05% | |
| 11.86 | 11.86 | 11.86 | 11.86 | -0.75% | |
| 11.92 | 12.26 | 11.92 | 11.95 | -1.40% | |
| 12.00 | 12.15 | 11.86 | 12.12 | +1.00% | |
| 12.32 | 12.36 | 12.00 | 12.00 | -1.72% | |
| 12.21 | 12.21 | 12.21 | 12.21 | 0.00% | |
| 12.20 | 12.31 | 12.20 | 12.21 | -0.81% | |
| 12.75 | 12.75 | 12.21 | 12.31 | +0.90% | |
| 12.10 | 12.47 | 12.05 | 12.20 | -1.61% | |
| 12.46 | 12.46 | 12.40 | 12.40 | 0.00% | |
| 12.90 | 12.90 | 12.40 | 12.40 | +0.40% | |
| 12.35 | 12.60 | 12.35 | 12.35 | -1.91% | |
| 12.35 | 12.74 | 12.21 | 12.59 | +3.20% | |
| 12.35 | 12.63 | 12.15 | 12.20 | -0.41% | |
| 12.26 | 12.26 | 12.25 | 12.25 | -0.81% | |
| 12.35 | 12.59 | 12.35 | 12.35 | +0.73% | |
| 12.68 | 12.68 | 12.25 | 12.26 | -2.70% | |
| 12.79 | 12.79 | 12.60 | 12.60 | +0.48% | |
| 12.46 | 12.75 | 12.32 | 12.54 | +2.70% | |
| 12.49 | 12.89 | 12.08 | 12.21 | -8.13% | |
| 12.96 | 14.00 | 12.69 | 13.29 | +6.66% | |
| 12.25 | 12.52 | 12.25 | 12.46 | +2.05% | |
| 12.90 | 12.90 | 12.21 | 12.21 | -4.01% | |
| 12.74 | 12.74 | 12.31 | 12.72 | +3.58% | |
| 12.30 | 12.90 | 12.08 | 12.28 | -2.46% | |
| 12.00 | 12.60 | 11.87 | 12.59 | -8.10% | |
| 13.31 | 13.70 | 13.31 | 13.70 | -0.07% | |
| 13.21 | 13.71 | 13.21 | 13.71 | +1.78% | |
| 13.47 | 13.47 | 13.47 | 13.47 | -1.68% | |
| 13.70 | 13.70 | 13.70 | 13.70 | 0.00% | |
| 13.42 | 13.93 | 13.02 | 13.70 | +1.63% | |
| 13.35 | 13.50 | 13.22 | 13.48 | -2.88% | |
| 14.25 | 14.25 | 13.79 | 13.88 | -2.53% | |
| 13.71 | 14.24 | 13.58 | 14.24 | +0.35% | |
| 13.98 | 14.30 | 13.41 | 14.19 | +2.83% | |
| 14.58 | 14.58 | 13.12 | 13.80 | -3.16% | |
| 14.09 | 14.74 | 14.09 | 14.25 | +4.17% | |
| 13.68 | 13.68 | 13.68 | 13.68 | -4.74% | |
| 13.20 | 14.36 | 13.20 | 14.36 | 0.00% | |
| 14.75 | 14.75 | 13.56 | 14.36 | -2.64% | |
| 14.44 | 14.75 | 14.37 | 14.75 | +0.20% | |
| 14.31 | 14.72 | 14.23 | 14.72 | +1.94% | |
| 14.05 | 14.76 | 13.73 | 14.44 | +3.81% | |
| 13.89 | 13.94 | 13.20 | 13.91 | +0.65% | |
| 13.48 | 13.86 | 13.07 | 13.82 | +4.22% | |
| 12.45 | 13.45 | 12.00 | 13.26 | +5.07% | |
| 12.62 | 12.62 | 12.50 | 12.62 | -2.17% | |
| 12.90 | 12.90 | 12.90 | 12.90 | +4.20% | |
| 12.65 | 12.65 | 12.38 | 12.38 | -2.29% | |
| 12.67 | 12.67 | 12.67 | 12.67 | +2.92% | |
| 12.31 | 12.31 | 12.31 | 12.31 | +0.49% | |
| 12.25 | 12.25 | 12.25 | 12.25 | 0.00% | |
| 12.60 | 12.60 | 12.25 | 12.25 | -0.65% | |
| 12.26 | 12.67 | 12.26 | 12.33 | -1.36% | |
| 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | |
| 12.11 | 12.71 | 12.11 | 12.50 | -2.72% | |
| 12.85 | 12.85 | 12.85 | 12.85 | 0.00% | |
| 12.90 | 12.90 | 12.21 | 12.85 | 0.00% | |
| 13.02 | 13.02 | 12.70 | 12.85 | +1.58% | |
| 13.00 | 13.00 | 12.65 | 12.65 | -3.44% | |
| 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | |
| 13.39 | 13.43 | 13.10 | 13.10 | -1.50% | |
| 13.30 | 13.30 | 13.30 | 13.30 | +1.53% | |
| 12.91 | 13.30 | 12.91 | 13.10 | +0.77% | |
| 13.40 | 13.53 | 13.00 | 13.00 | -1.89% | |
| 13.50 | 13.50 | 12.89 | 13.25 | +0.45% | |
| 13.33 | 13.35 | 12.68 | 13.19 | +1.46% | |
| 12.88 | 14.15 | 12.88 | 13.00 | +1.64% | |
| 12.60 | 12.79 | 12.60 | 12.79 | -1.16% | |
| 12.94 | 12.94 | 12.94 | 12.94 | 0.00% | |
| 13.35 | 13.49 | 12.60 | 12.94 | -0.46% | |
| 13.09 | 13.09 | 13.00 | 13.00 | +3.83% | |
| 12.52 | 12.52 | 12.52 | 12.52 | -2.19% | |
| 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | |
| 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | |
| 12.59 | 12.96 | 11.52 | 12.80 | -1.23% | |
| 13.10 | 13.10 | 12.95 | 12.96 | -1.29% | |
| 13.13 | 13.13 | 13.13 | 13.13 | +2.90% | |
| 12.76 | 12.76 | 12.76 | 12.76 | -5.48% | |
| 12.90 | 13.50 | 12.90 | 13.50 | +3.13% | |
| 13.11 | 13.23 | 12.80 | 13.09 | -1.80% | |
| 12.02 | 13.33 | 12.02 | 13.33 | -0.30% | |
| 13.01 | 13.41 | 11.81 | 13.37 | -0.45% | |
| 13.00 | 13.43 | 13.00 | 13.43 | +3.31% | |
| 12.09 | 13.51 | 11.62 | 13.00 | +13.54% | |
| 13.74 | 13.86 | 11.35 | 11.45 | -16.91% | |
| 13.86 | 13.91 | 13.73 | 13.78 | +1.32% | |
| 13.87 | 13.87 | 13.60 | 13.60 | +0.37% | |
| 13.36 | 13.55 | 13.36 | 13.55 | +0.07% | |
| 13.33 | 13.54 | 13.33 | 13.54 | +1.96% | |
| 13.29 | 13.33 | 12.89 | 13.28 | +2.55% | |
| 13.08 | 13.08 | 12.95 | 12.95 | -0.38% | |
| 12.52 | 13.10 | 12.52 | 13.00 | +2.36% | |
| 12.70 | 13.06 | 12.60 | 12.70 | -1.01% | |
| 12.70 | 12.90 | 12.70 | 12.83 | -0.39% | |
| 12.81 | 12.88 | 12.81 | 12.88 | +2.14% | |
| 12.61 | 12.61 | 12.52 | 12.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DXR chart for longer ranges.