Daxor Corporation - Price History
Monthly price history for DXR (Daxor Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.80 | $9.80 |
| April 2024 | $9.68 | $9.68 |
| March 2024 | $8.89 | $8.89 |
| February 2024 | $7.89 | $7.89 |
| January 2024 | $8.69 | $8.69 |
| December 2023 | $9.60 | $9.60 |
| November 2023 | $7.84 | $7.84 |
| October 2023 | $7.99 | $7.99 |
| September 2023 | $9.38 | $9.38 |
| August 2023 | $9.66 | $9.66 |
| July 2023 | $9.86 | $9.86 |
| June 2023 | $9.60 | $9.60 |
| May 2023 | $9.60 | $9.60 |
| April 2023 | $11.44 | $11.44 |
| March 2023 | $11 | $11 |
| February 2023 | $8.30 | $8.30 |
| January 2023 | $8.60 | $8.60 |
| December 2022 | $9.16 | $9.16 |
| November 2022 | $9.51 | $9.51 |
| October 2022 | $11.57 | $11.57 |
| September 2022 | $13.25 | $13.25 |
| August 2022 | $13.74 | $13.74 |
| July 2022 | $13.96 | $13.96 |
| June 2022 | $13.20 | $13.20 |
| May 2022 | $12.63 | $12.63 |
| April 2022 | $11.48 | $11.48 |
| March 2022 | $10.65 | $10.65 |
| February 2022 | $10.65 | $10.65 |
| January 2022 | $10.53 | $10.53 |
| December 2021 | $11.28 | $11.28 |
| November 2021 | $11 | $11 |
| October 2021 | $10.81 | $10.81 |
| September 2021 | $11.68 | $11.68 |
| August 2021 | $9.60 | $9.60 |
| July 2021 | $9.08 | $9.08 |
| June 2021 | $10.60 | $10.60 |
| May 2021 | $9.35 | $9.35 |
| April 2021 | $9.72 | $9.72 |
| March 2021 | $12.10 | $12.10 |
| February 2021 | $11.90 | $11.90 |
| January 2021 | $13.50 | $13.50 |
| December 2020 | $12.50 | $12.50 |
| November 2020 | $12.90 | $12.90 |
| October 2020 | $14.55 | $14.55 |
| September 2020 | $15.75 | $15.75 |
| August 2020 | $16.15 | $16.15 |
| July 2020 | $17.25 | $17.25 |
| June 2020 | $14.67 | $14.67 |
| May 2020 | $13.32 | $13.32 |
| April 2020 | $15.83 | $15.83 |
| March 2020 | $13.49 | $13.49 |
| February 2020 | $8.60 | $8.60 |
| January 2020 | $9.26 | $9.26 |
| December 2019 | $9.40 | $9.40 |
| November 2019 | $9.40 | $9.40 |
| October 2019 | $9.26 | $9.26 |
| September 2019 | $9.62 | $9.62 |
| August 2019 | $8.98 | $8.98 |
| July 2019 | $9.14 | $9.14 |
| June 2019 | $7.95 | $7.95 |
| May 2019 | $8.33 | $8.33 |
| April 2019 | $9.49 | $9.49 |
| March 2019 | $11.26 | $11.26 |
| February 2019 | $19.26 | $19.26 |
| January 2019 | $14.66 | $14.66 |
| December 2018 | $8.20 | $8.20 |
| November 2018 | $6.34 | $6.34 |
| October 2018 | $6.62 | $6.62 |
| September 2018 | $5 | $5 |
| August 2018 | $4.96 | $4.96 |
| July 2018 | $5.30 | $5.30 |
| June 2018 | $6.66 | $6.66 |
| May 2018 | $7.21 | $7.21 |
| April 2018 | $6.90 | $6.90 |
| March 2018 | $9.58 | $9.58 |
| February 2018 | $3.60 | $3.60 |
| January 2018 | $4.42 | $4.42 |
| December 2017 | $4.54 | $4.57 |
| November 2017 | $4.98 | $5.05 |
| October 2017 | $4.08 | $4.14 |
| September 2017 | $5.04 | $5.11 |
| August 2017 | $5.20 | $5.27 |
| July 2017 | $5.87 | $5.95 |
| June 2017 | $6.12 | $6.20 |
| May 2017 | $6.71 | $6.80 |
| April 2017 | $7.07 | $7.17 |
| March 2017 | $7.30 | $7.40 |
| February 2017 | $8.78 | $8.90 |
| January 2017 | $7.96 | $8.07 |
| December 2016 | $8.13 | $8.24 |
| November 2016 | $8.36 | $8.50 |
| October 2016 | $7.98 | $8.12 |
| September 2016 | $7.74 | $7.87 |
| August 2016 | $7.87 | $8 |
| July 2016 | $7.94 | $8.08 |
| June 2016 | $7.96 | $8.10 |
| May 2016 | $7.87 | $8 |
| April 2016 | $7.92 | $8.06 |
| March 2016 | $7.89 | $8.02 |
| February 2016 | $7.92 | $8.05 |
| January 2016 | $7.52 | $7.65 |
| December 2015 | $7.47 | $7.60 |
| November 2015 | $8.22 | $8.40 |
| October 2015 | $8.63 | $8.82 |
| September 2015 | $8.46 | $8.65 |
| August 2015 | $5.99 | $6.12 |
| July 2015 | $6.26 | $6.40 |
| June 2015 | $6.70 | $6.85 |
| May 2015 | $7.09 | $7.25 |
| April 2015 | $7.49 | $7.66 |
| March 2015 | $5.57 | $5.69 |
| February 2015 | $6.62 | $6.77 |
| January 2015 | $5.99 | $6.12 |
| December 2014 | $6.83 | $6.98 |
| November 2014 | $6.14 | $6.30 |
| October 2014 | $6.30 | $6.47 |
| September 2014 | $6.03 | $6.19 |
| August 2014 | $6.78 | $6.96 |
| July 2014 | $6.84 | $7.02 |
| June 2014 | $6.72 | $6.90 |
| May 2014 | $7.52 | $7.72 |
| April 2014 | $8.09 | $8.31 |
| March 2014 | $8.04 | $8.26 |
| February 2014 | $6.90 | $7.09 |
| January 2014 | $6.68 | $6.86 |
| December 2013 | $6.65 | $6.83 |
| November 2013 | $6.96 | $7.20 |
| October 2013 | $7.16 | $7.41 |
| September 2013 | $6.86 | $7.09 |
| August 2013 | $6.89 | $7.13 |
| July 2013 | $6.96 | $7.20 |
| June 2013 | $7.28 | $7.53 |
| May 2013 | $6.97 | $7.21 |
| April 2013 | $7.39 | $7.64 |
| March 2013 | $7.01 | $7.25 |
| February 2013 | $7.33 | $7.58 |
| January 2013 | $7.52 | $7.78 |
| December 2012 | $7.35 | $7.60 |
| November 2012 | $7.42 | $7.77 |
| October 2012 | $7.63 | $7.99 |
| September 2012 | $7.90 | $8.28 |
| August 2012 | $8.40 | $8.80 |
| July 2012 | $8.61 | $9.12 |
| June 2012 | $8.36 | $8.86 |
| May 2012 | $8.36 | $8.86 |
| April 2012 | $8.64 | $9.15 |
| March 2012 | $8.54 | $9.05 |
| February 2012 | $8.84 | $9.37 |
| January 2012 | $8.93 | $9.46 |
| December 2011 | $8.59 | $9.10 |
| November 2011 | $8.97 | $9.50 |
| October 2011 | $9.62 | $10.30 |
| September 2011 | $9.87 | $10.56 |
| August 2011 | $9.85 | $10.55 |
| July 2011 | $9.41 | $10.07 |
| June 2011 | $9.51 | $10.18 |
| May 2011 | $10.44 | $11.17 |
| April 2011 | $9.24 | $10.03 |
| March 2011 | $9.45 | $10.25 |
| February 2011 | $9.92 | $10.76 |
| January 2011 | $8.70 | $9.44 |
| December 2010 | $8.52 | $9.25 |
| November 2010 | $8.54 | $9.85 |
| October 2010 | $7.89 | $9.10 |
| September 2010 | $7.96 | $9.18 |
| August 2010 | $7.95 | $9.40 |
| July 2010 | $8.31 | $9.82 |
| June 2010 | $8.51 | $10.06 |
| May 2010 | $8.80 | $10.40 |
| April 2010 | $9.38 | $11.20 |
| March 2010 | $9.44 | $11.27 |
| February 2010 | $10.39 | $12.40 |
| January 2010 | $9.57 | $11.43 |
| December 2009 | $10.09 | $12.05 |
| November 2009 | $11.52 | $14.75 |
| October 2009 | $10.58 | $13.55 |
| September 2009 | $9.14 | $11.71 |
| August 2009 | $9.25 | $11.85 |
| July 2009 | $7.66 | $10 |
| June 2009 | $7.89 | $10.30 |
| May 2009 | $8.30 | $10.95 |
| April 2009 | $10.39 | $13.82 |
| March 2009 | $11.72 | $15.60 |
| February 2009 | $11.92 | $15.86 |
| January 2009 | $12.02 | $15.99 |
| December 2008 | $11.58 | $15.40 |
| November 2008 | $11.48 | $16.25 |
| October 2008 | $10.92 | $15.45 |
| September 2008 | $11.27 | $16.20 |
| August 2008 | $12.89 | $18.53 |
| July 2008 | $12.41 | $17.85 |
| June 2008 | $10.87 | $15.85 |
| May 2008 | $10.01 | $14.60 |
| April 2008 | $9.46 | $13.80 |
| March 2008 | $9.14 | $13.33 |
| February 2008 | $7.13 | $10.40 |
| January 2008 | $9.02 | $13.15 |
| December 2007 | $10.03 | $14.63 |
| November 2007 | $10.96 | $15.99 |
| October 2007 | $11 | $16.04 |
| September 2007 | $10.80 | $15.75 |
| August 2007 | $11.78 | $17.18 |
| July 2007 | $11.02 | $16.07 |
| June 2007 | $10.46 | $15.25 |
| May 2007 | $10.15 | $14.80 |
| April 2007 | $9.05 | $13.20 |
| March 2007 | $9.09 | $13.26 |
| February 2007 | $9.12 | $13.30 |
| January 2007 | $9.13 | $13.32 |
| December 2006 | $10.18 | $14.85 |
| November 2006 | $10.01 | $14.60 |
| October 2006 | $10.62 | $15.49 |
| September 2006 | $11.35 | $16.55 |
| August 2006 | $11.42 | $16.65 |
| July 2006 | $11.04 | $16.10 |
| June 2006 | $11.77 | $17.16 |
| May 2006 | $11.66 | $17 |
| April 2006 | $12.17 | $17.75 |
| March 2006 | $13.07 | $19.06 |
| February 2006 | $13.99 | $20.40 |
| January 2006 | $13.78 | $20.10 |
| December 2005 | $11.84 | $17.26 |
| November 2005 | $10.77 | $15.70 |
| October 2005 | $10.62 | $15.48 |
| September 2005 | $10.44 | $15.22 |
| August 2005 | $11.09 | $16.17 |
| July 2005 | $12.02 | $17.53 |
| June 2005 | $12.96 | $18.90 |
| May 2005 | $14.13 | $20.60 |
| April 2005 | $15.12 | $22.05 |
| March 2005 | $15.16 | $22.10 |
| February 2005 | $15.86 | $23.12 |
| January 2005 | $13.85 | $20.20 |
| December 2004 | $15.76 | $22.98 |
| November 2004 | $14.47 | $21.10 |
| October 2004 | $15.59 | $22.73 |
| September 2004 | $16.16 | $23.57 |
| August 2004 | $15.74 | $22.95 |
| July 2004 | $14.74 | $21.50 |
| June 2004 | $14.78 | $21.55 |
| May 2004 | $14.44 | $21.05 |
| April 2004 | $11.73 | $17.10 |
| March 2004 | $9.88 | $14.40 |
| February 2004 | $10 | $14.58 |
| January 2004 | $9.78 | $14.26 |
| December 2003 | $10.12 | $14.75 |
| November 2003 | $10.42 | $15.20 |
| October 2003 | $10.12 | $14.75 |
| September 2003 | $9.98 | $14.56 |
| August 2003 | $10.32 | $15.05 |
| July 2003 | $10.80 | $15.75 |
| June 2003 | $10.70 | $15.60 |
| May 2003 | $10.32 | $15.05 |
| April 2003 | $8.87 | $12.94 |
| March 2003 | $9.70 | $14.15 |
| February 2003 | $10.42 | $15.20 |
| January 2003 | $10.97 | $16 |
| December 2002 | $10.15 | $14.80 |
| November 2002 | $10.66 | $15.55 |
| October 2002 | $10.83 | $15.79 |
| September 2002 | $10.42 | $15.20 |
| August 2002 | $10.73 | $15.65 |
| July 2002 | $11.66 | $17 |
| June 2002 | $12.16 | $17.74 |
| May 2002 | $12.45 | $18.15 |
| April 2002 | $12.21 | $17.80 |
| March 2002 | $12.34 | $17.99 |
| February 2002 | $12.10 | $17.65 |
| January 2002 | $12.79 | $18.65 |
| December 2001 | $13.43 | $19.59 |
| November 2001 | $11.56 | $16.85 |
| October 2001 | $11.55 | $16.84 |
| September 2001 | $11.66 | $17 |
| August 2001 | $11.80 | $17.20 |
| July 2001 | $10.73 | $15.65 |
| June 2001 | $10.80 | $15.75 |
| May 2001 | $11.62 | $16.95 |
| April 2001 | $11.32 | $16.50 |
| March 2001 | $9.19 | $13.40 |
| February 2001 | $8.98 | $13.09 |
| January 2001 | $8.09 | $11.80 |
| December 2000 | $7.16 | $10.44 |
| November 2000 | $7.29 | $10.62 |
| October 2000 | $7.07 | $10.31 |
| September 2000 | $8.92 | $13 |
| August 2000 | $10.20 | $14.88 |
| July 2000 | $7.46 | $10.88 |
| June 2000 | $7.63 | $11.12 |
| May 2000 | $8.40 | $12.25 |
| April 2000 | $11.49 | $16.75 |
| March 2000 | $14.40 | $21 |
| February 2000 | $12.86 | $18.75 |
| January 2000 | $9.77 | $14.25 |
| December 1999 | $9.94 | $14.50 |
| November 1999 | $10.37 | $15.12 |
| October 1999 | $8.49 | $12.38 |
| September 1999 | $8.74 | $12.75 |
| August 1999 | $8.83 | $12.88 |
| July 1999 | $8.92 | $13 |
| June 1999 | $8.66 | $12.62 |
| May 1999 | $8.53 | $12.44 |
| April 1999 | $8.87 | $12.94 |
| March 1999 | $9.43 | $13.75 |
| February 1999 | $10.37 | $15.12 |
| January 1999 | $10.37 | $15.12 |
| December 1998 | $10.20 | $14.88 |
| November 1998 | $9.04 | $13.19 |
| October 1998 | $8.66 | $12.62 |
| September 1998 | $8.06 | $11.75 |
| August 1998 | $8.40 | $12.25 |
| July 1998 | $9.26 | $13.50 |
| June 1998 | $9.77 | $14.25 |
| May 1998 | $9.34 | $13.62 |
| April 1998 | $9.60 | $14 |
| March 1998 | $10.02 | $14.75 |
| February 1998 | $9.98 | $14.69 |
| January 1998 | $9.60 | $14.12 |
| December 1997 | $8.84 | $13 |
| November 1997 | $8.16 | $12 |
| October 1997 | $8.16 | $12 |
| September 1997 | $9.26 | $13.62 |
| August 1997 | $6.41 | $9.44 |
| July 1997 | $7.39 | $10.88 |
| June 1997 | $5.82 | $8.56 |
| May 1997 | $6.46 | $9.50 |
| April 1997 | $5.10 | $7.50 |
| March 1997 | $6.01 | $9.38 |
| February 1997 | $6.73 | $10.50 |
| January 1997 | $7.13 | $11.12 |
| December 1996 | $8.81 | $13.75 |
| November 1996 | $8.65 | $13.50 |
| October 1996 | $9.29 | $14.50 |
| September 1996 | $9.21 | $14.38 |
| August 1996 | $6.49 | $10.12 |
| July 1996 | $7.05 | $11 |
| June 1996 | $8.49 | $13.25 |
| May 1996 | $7.69 | $12 |
| April 1996 | $5.37 | $8.38 |
| March 1996 | $5.21 | $8.12 |
| February 1996 | $4.89 | $7.62 |
| January 1996 | $4.97 | $7.75 |
| December 1995 | $4.40 | $6.88 |
| November 1995 | $4.24 | $6.62 |
| October 1995 | $4 | $6.25 |
| September 1995 | $4.32 | $6.75 |
| August 1995 | $4.16 | $6.50 |
| July 1995 | $4.32 | $6.75 |
| June 1995 | $4.40 | $6.88 |
| May 1995 | $4.40 | $6.88 |
| April 1995 | $3.76 | $5.88 |
| March 1995 | $4.16 | $6.50 |
| February 1995 | $4.48 | $7 |
| January 1995 | $4.89 | $7.62 |
| December 1994 | $3.68 | $5.75 |
| November 1994 | $3.76 | $5.88 |
| October 1994 | $3.68 | $5.75 |
| September 1994 | $3.84 | $6 |
| August 1994 | $4 | $6.25 |
| July 1994 | $4.16 | $6.50 |
| June 1994 | $4.16 | $6.50 |
| May 1994 | $4.56 | $7.12 |
| April 1994 | $4.56 | $7.12 |
| March 1994 | $4.65 | $7.25 |
| February 1994 | $4.16 | $6.50 |
| January 1994 | $4.16 | $6.50 |
| December 1993 | $3.76 | $5.88 |
| November 1993 | $4 | $6.25 |
| October 1993 | $4.16 | $6.50 |
| September 1993 | $4.48 | $7 |
| August 1993 | $4.40 | $6.88 |
| July 1993 | $4.08 | $6.38 |
| June 1993 | $4.16 | $6.50 |
| May 1993 | $3.68 | $5.75 |
| April 1993 | $3.76 | $5.88 |
| March 1993 | $4.32 | $6.75 |
| February 1993 | $4.16 | $6.50 |
| January 1993 | $4.24 | $6.62 |
| December 1992 | $4.65 | $7.25 |
| November 1992 | $4.65 | $7.25 |
| October 1992 | $4.97 | $7.75 |
| September 1992 | $4.24 | $6.62 |
| August 1992 | $4.32 | $6.75 |
| July 1992 | $8.81 | $13.75 |
| June 1992 | $5.45 | $8.50 |
| May 1992 | $3.20 | $5 |
| April 1992 | $1.76 | $2.75 |
| March 1992 | $1.68 | $2.62 |
| February 1992 | $1.76 | $2.75 |
| January 1992 | $1.84 | $2.88 |
| December 1991 | $1.76 | $2.75 |
| November 1991 | $1.76 | $2.75 |
| October 1991 | $1.68 | $2.62 |
| September 1991 | $1.68 | $2.62 |
| August 1991 | $1.76 | $2.75 |
| July 1991 | $1.84 | $2.88 |
| June 1991 | $1.84 | $2.88 |
| May 1991 | $2.08 | $3.25 |
| April 1991 | $2 | $3.12 |
| March 1991 | $2.24 | $3.50 |
| February 1991 | $2.08 | $3.25 |
| January 1991 | $2.24 | $3.50 |
| December 1990 | $1.60 | $2.50 |
| November 1990 | $1.60 | $2.50 |
| October 1990 | $1.52 | $2.38 |
| September 1990 | $1.60 | $2.50 |
| August 1990 | $1.92 | $3 |
| July 1990 | $2 | $3.12 |
| June 1990 | $2.08 | $3.25 |
| May 1990 | $1.92 | $3 |
| April 1990 | $1.68 | $2.62 |
| March 1990 | $1.84 | $2.88 |
| February 1990 | $1.84 | $2.88 |
| January 1990 | $2 | $3.12 |
| December 1989 | $1.92 | $3 |
| November 1989 | $2.32 | $3.62 |
| October 1989 | $2.80 | $4.38 |
| September 1989 | $2.64 | $4.12 |
| August 1989 | $2.96 | $4.62 |
| July 1989 | $3.68 | $5.75 |
| June 1989 | $3.60 | $5.62 |
| May 1989 | $2.96 | $4.62 |
| April 1989 | $3.12 | $4.88 |
| March 1989 | $3.20 | $5 |
| February 1989 | $3.76 | $5.88 |
| January 1989 | $3.52 | $5.50 |
| December 1988 | $3.52 | $5.50 |
| November 1988 | $3.84 | $6 |
| October 1988 | $3.84 | $6 |
| September 1988 | $4 | $6.25 |
| August 1988 | $4.56 | $7.12 |
| July 1988 | $4.56 | $7.12 |
| June 1988 | $4.81 | $7.50 |
| May 1988 | $4 | $6.25 |
| April 1988 | $3.84 | $6 |
| March 1988 | $4.32 | $6.75 |
| February 1988 | $4.48 | $7 |
| January 1988 | $4.32 | $6.75 |
| December 1987 | $3.68 | $5.75 |
| November 1987 | $3.20 | $5 |
| October 1987 | $4 | $6.25 |
| September 1987 | $7.05 | $11 |
| August 1987 | $7.69 | $12 |
| July 1987 | $7.69 | $12 |
| June 1987 | $8.65 | $13.50 |
| May 1987 | $7.69 | $12 |
| April 1987 | $9.45 | $14.75 |
| March 1987 | $8.97 | $14 |
| February 1987 | $11.45 | $17.88 |
| January 1987 | $3.92 | $6.12 |
| December 1986 | $3.52 | $5.50 |
| November 1986 | $4.16 | $6.50 |
| October 1986 | $3.68 | $5.75 |
| September 1986 | $3.44 | $5.38 |
| August 1986 | $4.40 | $6.88 |
| July 1986 | $3.60 | $5.62 |
| June 1986 | $3.44 | $5.38 |
| May 1986 | $3.24 | $5.06 |
| April 1986 | $4 | $6.25 |
| March 1986 | $3.20 | $5 |
| February 1986 | $3.68 | $5.75 |
| January 1986 | $3.76 | $5.88 |
| December 1985 | $3.68 | $5.75 |
| November 1985 | $4.56 | $7.12 |
| October 1985 | $4.08 | $6.38 |
| September 1985 | $3.44 | $5.38 |
| August 1985 | $4.32 | $6.75 |
| July 1985 | $4 | $6.25 |
| June 1985 | $3.64 | $5.69 |
| May 1985 | $3.12 | $4.88 |
| April 1985 | $2.80 | $4.38 |
| March 1985 | $2.96 | $4.62 |
| February 1985 | $6.49 | $10.12 |
| January 1985 | $6.49 | $10.12 |
| December 1984 | $5.25 | $8.19 |
| November 1984 | $6.01 | $9.38 |
| October 1984 | $6.19 | $9.50 |
| September 1984 | $5.21 | $8 |
| August 1984 | $4.72 | $7.25 |
| July 1984 | $4.56 | $7 |
| June 1984 | $4.56 | $7 |
| May 1984 | $4.56 | $7 |
| April 1984 | $5.86 | $9 |
| March 1984 | $6.67 | $10.25 |
| February 1984 | $6.67 | $10.25 |
| January 1984 | $7.49 | $11.50 |
| December 1983 | $7.49 | $11.50 |
| November 1983 | $7.33 | $11.25 |
| October 1983 | $7.49 | $11.50 |
| September 1983 | $7.16 | $11 |
| August 1983 | $6.67 | $10.25 |
| July 1983 | $6.19 | $9.50 |
DXR
Price: $9.80
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.14 USD
P/E Ratio: -102.63
Exchange: NCM
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 5100
Market Capitalization: 42.8 million
Average Dividend Frequency: 2