Daxor (DXR) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free DXR Stock Alerts $8.76 -0.28 (-3.10%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsInsider TradesSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsFinancialsInsider TradesSEC FilingsShort InterestTrends Daxor Stock Price Performance5 Day Performance-5.09%1 Month Performance-11.16%3 Month Performance+11.03%6 Month Performance+11.59%Year-To-Date Performance-8.75% Receive DXR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Daxor and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. DXR Stock Chart for Sunday, June, 2, 2024 DXR Chart by TradingView Daxor Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.04$8.76-3.10%$8.76$8.76319 shs$41.52 million05/30/2024$9.18$9.04-1.53%$9.05$8.734,186 shs$42.85 million05/29/2024$9.23$9.18-0.54%$9.18$9.183 shs$43.47 million05/28/2024$9.52$9.23-3.05%$9.23$9.23143 shs$43.75 million05/27/2024$9.52$9.52+0.04%$9.52$9.34200 shs$45.13 million05/24/2024$9.60$9.52-0.83%$9.52$9.34227 shs$45.08 million Get the Latest News and Ratings for DXR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Daxor and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$9.59$9.60+0.10%$9.67$9.60497 shs$45.50 million05/22/2024$9.68$9.59-0.93%$9.59$9.353,120 shs$45.46 million05/21/2024$9.69$9.68-0.05%$9.68$9.621,486 shs$45.88 million05/20/2024$9.55$9.69+1.41%$9.69$9.50462 shs$45.91 million05/17/2024$9.50$9.55+0.53%$9.96$9.50720 shs$45.27 million05/16/2024$9.70$9.50-2.06%$9.50$9.41710 shs$45.03 million05/15/2024$9.40$9.70+3.19%$9.99$9.502,975 shs$45.98 million05/14/2024$9.31$9.40+0.97%$9.50$9.40599 shs$44.51 million05/13/2024$9.55$9.31-2.54%$9.42$9.31599 shs$44.13 million05/10/2024$9.67$9.55-1.24%$9.55$9.55299 shs$45.22 million05/09/2024$9.80$9.67-1.33%$10.00$9.67286 shs$45.79 million05/08/2024$9.80$9.80$9.80$9.8060 shs$46.45 million05/07/2024$9.65$9.80+1.55%$9.80$9.8061 shs$46.45 million05/06/2024$9.80$9.65-1.53%$9.65$9.6373 shs$45.74 million05/03/2024$9.86$9.80-0.61%$9.95$9.515,056 shs$46.45 million05/02/2024$9.80$9.86+0.61%$9.95$9.7916,174 shs$46.74 million05/01/2024$9.68$9.80+1.24%$9.80$9.657,570 shs$46.45 million04/30/2024$9.86$9.68-1.83%$9.80$9.684,467 shs$45.88 million04/29/2024$9.65$9.86+2.18%$9.89$9.86604 shs$46.69 million04/26/2024$9.65$9.79+1.45%$9.80$9.79503 shs$46.41 million04/25/2024$9.94$9.65-2.92%$9.94$9.611,850 shs$45.69 million04/24/2024$9.80$9.94+1.43%$9.94$9.92910 shs$47.12 million04/23/2024$9.79$9.80+0.10%$9.94$9.55532 shs$46.45 million04/22/2024$9.75$9.79+0.41%$9.79$9.79477 shs$46.41 million04/19/2024$9.74$9.75+0.10%$9.90$9.608,266 shs$46.22 million04/18/2024$9.61$9.74+1.35%$9.74$9.40698 shs$46.17 million04/17/2024$9.55$9.61+0.63%$9.61$9.49851 shs$45.55 million04/16/2024$9.67$9.55-1.24%$9.74$9.55577 shs$45.27 million04/15/2024$9.55$9.67+1.22%$9.74$9.541,124 shs$45.79 million04/12/2024$9.65$9.55-1.04%$9.74$9.551,233 shs$45.27 million04/11/2024$9.39$9.65+2.77%$9.69$9.557,632 shs$45.69 million04/10/2024$9.74$9.39-3.59%$9.74$9.39435 shs$44.51 million04/09/2024$9.54$9.74+2.10%$9.74$9.052,027 shs$46.17 million04/08/2024$9.57$9.54-0.31%$9.55$9.491,218 shs$45.22 millionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$8.91$9.57+7.41%$9.74$8.9815,978 shs$45.36 million04/04/2024$8.90$8.91+0.11%$8.98$8.562,709 shs$42.23 million04/03/2024$8.57$8.90+3.85%$8.90$8.56713 shs$42.19 million04/02/2024$8.80$8.57-2.64%$8.83$8.411,661 shs$40.62 million04/01/2024$8.89$8.80-0.99%$8.80$8.803,028 shs$41.68 million03/29/2024$8.89$8.89$8.89$8.406,454 shs$42.14 million03/28/2024$8.57$8.89+3.73%$8.89$8.406,454 shs$42.14 million03/27/2024$8.65$8.57-0.92%$8.70$8.112,967 shs$40.62 million03/26/2024$8.87$8.65-2.48%$8.87$8.602,429 shs$41.00 million03/25/2024$8.31$8.87+6.74%$8.88$8.803,313 shs$42.04 million03/22/2024$8.10$8.46+4.44%$8.75$8.461,293 shs$40.10 million03/21/2024$8.56$8.10-5.37%$8.38$8.023,853 shs$38.35 million03/20/2024$8.39$8.56+2.03%$8.56$8.4318 shs$40.57 million03/19/2024$8.20$8.39+2.32%$8.62$8.384,030 shs$39.77 million03/18/2024$8.50$8.20-3.53%$8.50$8.192,260 shs$38.87 million03/15/2024$8.49$8.50+0.12%$8.50$8.50434 shs$40.29 million03/14/2024$8.50$8.49-0.12%$8.49$8.43324 shs$40.24 million03/13/2024$8.50$8.50$8.50$8.226,967 shs$40.29 million03/12/2024$8.25$8.50+3.03%$8.50$8.226,969 shs$40.29 million03/11/2024$7.90$8.25+4.43%$8.25$7.742,995 shs$39.11 million03/08/2024$7.66$7.90+3.13%$7.99$7.904,724 shs$37.45 million03/07/2024$7.50$7.66+2.13%$7.76$7.47321 shs$36.27 million03/06/2024$7.74$7.50-3.10%$7.59$7.241,505 shs$35.55 million03/05/2024$7.19$7.74+7.65%$7.74$7.193,364 shs$36.69 million03/04/2024$7.89$7.19-8.87%$7.49$7.196,724 shs$34.08 million03/01/2024$7.89$7.22-8.49%$7.89$7.221,617 shs$34.22 million Related Companies: Profound Medical Stock Price Chart Alpha Tau Medical Stock Price Chart ClearPoint Neuro Stock Price Chart CVRx Stock Price Chart Accuray Stock Price Chart TELA Bio Stock Price Chart Quipt Home Medical Stock Price Chart KORU Medical Systems Stock Price Chart Sensus Healthcare Stock Price Chart BlueRiver Acquisition Stock Price Chart Receive DXR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Daxor and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DXR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Daxor Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.