Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daxor Corp (NY: DXR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.110 8.600 7.850 8.600 14,200 -0.21(-2.41%)
Feb 27, 2020 9.264 9.432 8.660 8.812 6,024 -0.24(-2.63%)
Feb 26, 2020 9.400 9.460 9.050 9.050 1,715 -0.55(-5.73%)
Feb 25, 2020 9.260 9.600 9.150 9.600 1,800 +0.03(+0.26%)
Feb 24, 2020 9.120 9.642 9.120 9.575 1,460 +0.18(+1.97%)
Feb 21, 2020 9.453 9.804 9.244 9.390 9,600 -0.06(-0.63%)
Feb 20, 2020 9.300 9.481 9.300 9.450 1,328 +0.15(+1.61%)
Feb 19, 2020 9.260 9.446 9.260 9.300 315 -0.23(-2.40%)
Feb 18, 2020 9.498 9.529 9.498 9.529 203 -0.03(-0.33%)
Feb 14, 2020 9.370 9.560 9.220 9.560 1,200 -0.04(-0.42%)
Feb 13, 2020 9.491 9.770 9.260 9.600 1,415 -0.03(-0.31%)
Feb 12, 2020 9.714 9.714 9.600 9.630 1,686 -0.23(-2.33%)
Feb 11, 2020 9.900 9.900 9.859 9.860 3,079 -0.06(-0.64%)
Feb 10, 2020 10.06 10.06 9.650 9.923 10,953 +0.78(+8.54%)
Feb 07, 2020 9.142 9.142 9.142 9.142 300 +0.07(+0.75%)
Feb 06, 2020 9.235 9.235 9.075 9.075 574 -0.18(-1.90%)
Feb 05, 2020 9.250 9.380 9.250 9.250 881 +0.24(+2.66%)
Feb 04, 2020 9.540 9.550 9.010 9.010 5,000 -0.54(-5.65%)
Feb 03, 2020 9.540 9.650 9.380 9.550 2,507 +0.29(+3.14%)
Jan 31, 2020 9.255 9.259 9.030 9.259 1,000 +0.01(+0.10%)
Jan 30, 2020 9.250 9.250 9.250 9.250 57 +0.00(+0.00%)
Jan 29, 2020 9.200 9.630 9.200 9.250 4,529 -0.40(-4.14%)
Jan 28, 2020 9.650 9.650 9.650 9.650 511 +0.00(+0.00%)
Jan 27, 2020 9.650 9.650 9.650 9.650 610 +0.00(+0.00%)
Jan 24, 2020 9.516 9.650 9.315 9.650 1,800 +0.37(+4.01%)
Jan 23, 2020 9.278 9.278 9.278 9.278 117 -0.03(-0.34%)
Jan 22, 2020 9.650 9.650 9.120 9.310 870 -0.34(-3.52%)
Jan 21, 2020 9.650 9.650 9.600 9.650 2,551 +0.10(+1.05%)
Jan 17, 2020 9.700 9.700 9.520 9.550 700 +0.08(+0.81%)
Jan 16, 2020 9.550 9.550 9.463 9.473 810 -0.18(-1.83%)
Jan 15, 2020 9.650 9.650 9.650 9.650 527 +0.25(+2.66%)
Jan 14, 2020 9.400 9.690 9.400 9.400 394 -0.40(-4.08%)
Jan 13, 2020 9.800 9.800 9.800 9.800 1,001 +0.01(+0.05%)
Jan 10, 2020 9.795 9.795 9.795 9.795 100 +0.00(+0.00%)
Jan 09, 2020 9.697 9.800 9.556 9.795 1,105 +0.14(+1.50%)
Jan 08, 2020 9.370 9.680 9.050 9.650 4,101 +0.29(+3.05%)
Jan 07, 2020 9.364 9.364 9.364 9.364 330 -0.18(-1.89%)
Jan 06, 2020 9.240 9.545 9.210 9.545 632 +0.10(+1.01%)
Jan 03, 2020 9.400 9.660 9.330 9.450 4,800 +0.16(+1.72%)
Jan 02, 2020 9.290 9.290 9.290 9.290 270 -0.11(-1.17%)
Dec 31, 2019 9.140 9.750 9.120 9.400 14,100 -0.28(-2.89%)
Dec 30, 2019 9.800 9.800 9.600 9.680 2,051 -0.12(-1.22%)
Dec 27, 2019 9.607 9.800 9.607 9.800 1,400 +0.01(+0.10%)
Dec 26, 2019 9.530 9.800 9.400 9.790 6,004 +0.39(+4.15%)
Dec 24, 2019 9.130 9.400 9.130 9.400 500 +0.40(+4.44%)
Dec 23, 2019 9.410 9.410 9.000 9.000 4,844 -0.59(-6.17%)
Dec 20, 2019 9.569 9.592 9.569 9.592 400 -0.20(-2.07%)
Dec 19, 2019 9.794 9.794 9.794 9.794 11 +0.00(+0.00%)
Dec 18, 2019 9.794 9.794 9.794 9.794 362 +0.09(+0.97%)
Dec 17, 2019 9.250 9.750 9.250 9.700 1,661 +0.21(+2.21%)
Dec 16, 2019 9.550 9.550 9.220 9.490 1,428 -0.06(-0.63%)
Dec 13, 2019 9.400 9.560 9.210 9.550 700 +0.16(+1.65%)
Dec 12, 2019 9.400 9.400 9.395 9.395 494 -0.08(-0.79%)
Dec 11, 2019 9.350 9.470 9.350 9.470 510 +0.27(+2.93%)
Dec 10, 2019 9.210 9.490 9.200 9.200 1,460 +0.13(+1.43%)
Dec 09, 2019 9.440 9.600 9.070 9.070 4,493 -0.54(-5.65%)
Dec 06, 2019 9.614 9.614 9.614 9.614 100 +0.00(+0.00%)
Dec 05, 2019 9.614 9.614 9.614 9.614 29 +0.00(+0.00%)
Dec 04, 2019 9.350 9.720 9.350 9.614 1,604 +0.36(+3.93%)
Dec 03, 2019 9.050 9.250 9.050 9.250 2,246 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.