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 (%)
Sep 30, 2009 12.25 12.25 11.71 11.71 2,045 -0.45(-3.70%)
Sep 29, 2009 12.50 12.50 12.16 12.16 200 +0.11(+0.91%)
Sep 28, 2009 12.37 12.50 12.05 12.05 1,400 +0.19(+1.63%)
Sep 25, 2009 12.00 12.24 11.75 11.86 2,100 -0.06(-0.53%)
Sep 24, 2009 12.00 12.00 11.75 11.92 1,170 -0.08(-0.67%)
Sep 23, 2009 12.25 12.25 11.85 12.00 1,100 -0.16(-1.32%)
Sep 22, 2009 12.15 12.25 12.15 12.16 3,810 +0.01(+0.08%)
Sep 21, 2009 12.15 12.15 12.05 12.15 691 +0.15(+1.25%)
Sep 18, 2009 12.20 12.20 12.00 12.00 9,618 -0.15(-1.23%)
Sep 17, 2009 12.25 12.25 12.15 12.15 1,006 -0.20(-1.62%)
Sep 16, 2009 12.26 12.35 11.75 12.35 9,406 -0.12(-1.00%)
Sep 15, 2009 12.29 12.47 12.10 12.47 1,300 +0.00(+0.00%)
Sep 14, 2009 12.74 12.75 12.25 12.47 6,039 -0.28(-2.16%)
Sep 11, 2009 13.00 13.00 12.50 12.75 3,303 -0.12(-0.93%)
Sep 10, 2009 12.75 12.95 12.60 12.87 1,000 +0.37(+2.96%)
Sep 09, 2009 12.72 12.75 12.50 12.50 700 -0.36(-2.80%)
Sep 08, 2009 13.00 13.00 11.93 12.86 2,400 -0.04(-0.31%)
Sep 04, 2009 12.80 12.90 12.26 12.90 600 +0.45(+3.61%)
Sep 03, 2009 12.80 12.80 12.45 12.45 200 -0.35(-2.73%)
Sep 02, 2009 12.30 12.85 12.30 12.80 1,644 +0.30(+2.40%)
Sep 01, 2009 12.00 13.00 11.86 12.50 2,700 +0.65(+5.49%)
Aug 31, 2009 12.70 12.70 11.70 11.85 7,365 -0.95(-7.42%)
Aug 28, 2009 12.90 12.90 12.60 12.80 6,401 -0.20(-1.54%)
Aug 26, 2009 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 25, 2009 13.00 13.00 12.97 13.00 2,900 +0.05(+0.39%)
Aug 24, 2009 12.98 13.00 12.87 12.95 3,500 -0.04(-0.29%)
Aug 21, 2009 12.85 12.99 12.85 12.99 2,600 +0.09(+0.68%)
Aug 20, 2009 12.30 12.96 12.30 12.90 2,687 +0.74(+6.08%)
Aug 19, 2009 12.00 12.60 12.00 12.16 5,402 +0.36(+3.05%)
Aug 18, 2009 11.43 11.80 11.26 11.80 6,785 +0.58(+5.17%)
Aug 17, 2009 11.20 11.30 11.00 11.22 13,008 -0.03(-0.27%)
Aug 14, 2009 11.25 11.25 11.11 11.25 1,200 +0.14(+1.26%)
Aug 13, 2009 11.05 11.30 11.00 11.11 5,660 +0.61(+5.81%)
Aug 12, 2009 10.70 10.70 10.50 10.50 600 -0.20(-1.87%)
Aug 11, 2009 10.60 10.97 10.50 10.70 6,700 +0.01(+0.09%)
Aug 10, 2009 10.36 10.98 10.36 10.69 3,900 +0.09(+0.85%)
Aug 07, 2009 10.70 10.80 10.60 10.60 2,700 -0.20(-1.85%)
Aug 06, 2009 10.98 10.98 10.80 10.80 300 +0.00(+0.00%)
Aug 05, 2009 10.80 10.80 10.80 10.80 200 +0.06(+0.56%)
Aug 04, 2009 10.50 10.74 10.50 10.74 900 +0.49(+4.78%)
Aug 03, 2009 10.30 10.50 10.20 10.25 1,800 +0.25(+2.50%)
Jul 31, 2009 10.70 10.75 9.920 10.00 2,500 -1.15(-10.31%)
Jul 30, 2009 10.70 11.18 10.70 11.15 1,950 +0.51(+4.79%)
Jul 29, 2009 10.35 10.94 10.27 10.64 2,804 +0.63(+6.31%)
Jul 28, 2009 10.00 10.11 10.00 10.01 4,100 +0.01(+0.09%)
Jul 27, 2009 10.20 10.20 10.00 10.00 8,865 -0.10(-0.99%)
Jul 24, 2009 10.01 10.11 10.01 10.10 1,212 -0.05(-0.49%)
Jul 23, 2009 10.55 10.85 10.15 10.15 1,100 -0.10(-0.98%)
Jul 21, 2009 10.00 10.25 10.25 10.25 1,700 -0.05(-0.48%)
Jul 20, 2009 10.70 10.70 10.00 10.30 2,700 -0.40(-3.75%)
Jul 17, 2009 10.75 10.75 10.70 10.70 300 -0.20(-1.83%)
Jul 15, 2009 10.90 10.90 10.90 10.90 100 -0.05(-0.46%)
Jul 14, 2009 11.25 11.25 10.95 10.95 600 -0.30(-2.67%)
Jul 13, 2009 10.47 11.47 10.47 11.25 5,102 +1.06(+10.40%)
Jul 10, 2009 10.19 10.19 10.19 10.19 128 -0.01(-0.10%)
Jul 08, 2009 10.20 10.20 10.20 10.20 0 +0.23(+2.31%)
Jul 07, 2009 9.780 9.970 9.780 9.970 300 -0.12(-1.17%)
Jul 06, 2009 10.09 10.09 10.09 10.09 100 +0.11(+1.08%)
Jul 02, 2009 10.00 10.06 9.980 9.980 400 -0.02(-0.20%)
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.