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 (%)
Aug 31, 2018 4.960 4.960 4.960 0 -0.26(-4.98%)
Aug 30, 2018 5.170 5.270 4.810 5.220 16,318 +0.14(+2.72%)
Aug 29, 2018 5.080 5.274 4.950 5.082 7,233 +0.05(+1.03%)
Aug 28, 2018 5.030 5.030 5.030 5.030 795 +0.01(+0.20%)
Aug 27, 2018 5.110 5.500 5.020 5.020 5,338 -0.18(-3.46%)
Aug 24, 2018 5.230 5.530 5.100 5.200 5,800 +0.23(+4.63%)
Aug 23, 2018 5.310 5.510 4.900 4.970 15,048 -0.12(-2.36%)
Aug 22, 2018 4.600 5.390 4.600 5.090 14,039 +0.19(+3.88%)
Aug 21, 2018 4.550 5.294 4.531 4.900 35,909 +0.17(+3.59%)
Aug 20, 2018 4.450 4.900 4.420 4.730 35,569 +0.43(+10.00%)
Aug 17, 2018 5.270 5.300 4.300 4.300 57,000 -0.94(-17.94%)
Aug 16, 2018 5.193 5.373 4.960 5.240 18,632 +0.09(+1.75%)
Aug 15, 2018 5.001 5.350 5.001 5.150 34,066 +0.13(+2.59%)
Aug 14, 2018 5.040 5.240 4.890 5.020 7,728 -0.23(-4.38%)
Aug 13, 2018 5.010 5.250 5.000 5.250 1,183 -0.08(-1.50%)
Aug 10, 2018 5.110 5.360 5.110 5.330 4,700 +0.16(+3.09%)
Aug 09, 2018 5.260 5.430 5.170 5.170 6,048 -0.24(-4.44%)
Aug 08, 2018 5.500 5.500 5.370 5.410 3,439 -0.05(-0.92%)
Aug 07, 2018 5.420 5.620 5.420 5.460 2,741 +0.06(+1.11%)
Aug 06, 2018 5.592 5.606 5.400 5.400 3,617 -0.25(-4.42%)
Aug 03, 2018 5.650 5.820 5.640 5.650 1,600 +0.09(+1.62%)
Aug 02, 2018 5.700 5.790 5.435 5.560 3,892 -0.04(-0.71%)
Aug 01, 2018 5.470 5.600 5.424 5.600 1,110 +0.30(+5.66%)
Jul 31, 2018 5.496 5.656 5.300 5.300 8,096 -0.30(-5.36%)
Jul 30, 2018 5.950 5.970 5.490 5.600 9,436 -0.30(-5.08%)
Jul 27, 2018 5.690 5.900 5.570 5.900 2,400 +0.21(+3.69%)
Jul 26, 2018 5.750 5.879 5.690 5.690 7,891 -0.06(-1.04%)
Jul 25, 2018 5.912 5.950 5.720 5.750 10,513 -0.29(-4.80%)
Jul 24, 2018 6.050 6.090 6.000 6.040 11,441 -0.21(-3.36%)
Jul 23, 2018 6.070 6.250 6.000 6.250 5,890 +0.07(+1.21%)
Jul 20, 2018 6.175 6.175 6.175 6.175 195 +0.07(+1.07%)
Jul 19, 2018 6.130 6.179 6.110 6.110 2,209 +0.03(+0.49%)
Jul 18, 2018 6.160 6.202 6.060 6.080 3,165 -0.22(-3.49%)
Jul 17, 2018 6.090 6.300 6.000 6.300 6,632 +0.25(+4.13%)
Jul 16, 2018 6.050 6.240 6.050 6.050 3,295 -0.09(-1.47%)
Jul 13, 2018 6.180 6.241 6.100 6.140 10,207 -0.04(-0.65%)
Jul 12, 2018 6.290 6.320 6.180 6.180 8,069 -0.15(-2.37%)
Jul 11, 2018 6.310 6.330 6.280 6.330 3,777 -0.12(-1.86%)
Jul 10, 2018 6.470 6.470 6.286 6.450 1,720 -0.01(-0.15%)
Jul 09, 2018 6.450 6.460 6.260 6.460 3,642 -0.03(-0.46%)
Jul 06, 2018 6.640 6.660 6.380 6.490 7,846 -0.15(-2.26%)
Jul 05, 2018 6.410 6.650 6.301 6.640 5,575 +0.14(+2.15%)
Jul 03, 2018 6.500 6.500 6.500 0 -0.12(-1.81%)
Jul 02, 2018 6.660 6.660 6.340 6.620 11,110 -0.04(-0.60%)
Jun 29, 2018 6.690 6.320 6.660 4,960 -0.02(-0.30%)
Jun 28, 2018 6.350 6.680 6.350 6.680 3,759 +0.33(+5.20%)
Jun 27, 2018 6.635 6.680 6.320 6.350 19,214 -0.33(-4.94%)
Jun 26, 2018 6.535 6.680 6.323 6.680 18,078 +0.21(+3.25%)
Jun 25, 2018 6.454 6.500 6.334 6.470 5,938 -0.16(-2.41%)
Jun 22, 2018 6.280 6.730 6.280 6.630 5,798 +0.03(+0.45%)
Jun 21, 2018 6.483 6.640 6.340 6.600 3,436 +0.12(+1.85%)
Jun 20, 2018 6.460 6.820 6.460 6.480 14,413 -0.02(-0.31%)
Jun 19, 2018 6.740 7.410 6.460 6.500 35,073 -0.24(-3.56%)
Jun 18, 2018 6.580 6.897 6.540 6.740 11,444 -0.20(-2.88%)
Jun 15, 2018 6.940 6.400 6.940 38,183 +0.18(+2.66%)
Jun 14, 2018 6.970 6.990 6.760 6.760 11,123 -0.28(-3.98%)
Jun 13, 2018 6.828 7.450 6.750 7.040 34,319 +0.15(+2.18%)
Jun 12, 2018 7.000 7.130 6.710 6.890 36,150 -0.11(-1.57%)
Jun 11, 2018 6.894 7.000 6.800 7.000 14,257 +0.13(+1.89%)
Jun 08, 2018 6.800 7.080 6.800 6.870 17,233 +0.07(+1.03%)
Jun 07, 2018 6.830 7.130 6.800 6.800 14,666 -0.11(-1.59%)
Jun 06, 2018 6.910 15,372 +0.05(+0.73%)
Jun 05, 2018 7.310 7.310 6.860 6.860 16,517 -0.24(-3.38%)
Jun 04, 2018 7.010 7.500 7.010 7.100 13,067 -0.19(-2.61%)
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.