DXR - DAXOR CORP
9.95
0.290 2.915%
Share volume: 21,774
Last Updated: 05-08-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.66
0.29
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $9.75 | $9.75 | $10.41 | $10.41 | $9.75 | $9.75 | $9.95 | $9.95 | 21,774 | $21,774.00 |
| 05-07-2026 | $9.85 | $9.85 | $9.85 | $9.85 | $9.10 | $9.10 | $9.66 | $9.66 | 12,129 | $12,129.00 |
| 05-06-2026 | $11.24 | $11.24 | $11.24 | $11.24 | $10.00 | $10.00 | $10.14 | $10.14 | 22,398 | $22,398.00 |
| 05-05-2026 | $10.86 | $10.86 | $11.53 | $11.53 | $10.72 | $10.72 | $10.85 | $10.85 | 2,909 | $2,909.00 |
| 05-04-2026 | $10.44 | $10.44 | $10.44 | $10.44 | $9.94 | $9.94 | $10.12 | $10.12 | 4,065 | $4,065.00 |
| 05-01-2026 | $11.00 | $11.00 | $11.00 | $11.00 | $10.15 | $10.15 | $10.44 | $10.44 | 4,521 | $4,521.00 |
| 04-30-2026 | $11.22 | $11.22 | $11.22 | $11.22 | $10.80 | $10.80 | $10.80 | $10.80 | 2,566 | $2,566.00 |
| 04-29-2026 | $11.55 | $11.55 | $11.55 | $11.55 | $9.66 | $9.66 | $10.65 | $10.65 | 22,922 | $22,922.00 |
| 04-28-2026 | $11.68 | $11.68 | $12.31 | $12.31 | $11.00 | $11.00 | $11.54 | $11.54 | 4,597 | $4,597.00 |
| 04-27-2026 | $10.45 | $10.45 | $11.43 | $11.43 | $10.45 | $10.45 | $10.95 | $10.95 | 3,616 | $3,616.00 |