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, 2015 8.700 8.700 8.360 8.650 2,061 +0.23(+2.73%)
Sep 29, 2015 8.215 8.760 8.215 8.420 1,502 +0.02(+0.24%)
Sep 28, 2015 8.300 8.600 8.170 8.400 2,205 +0.10(+1.20%)
Sep 25, 2015 8.050 8.790 8.050 8.300 4,063 -0.07(-0.84%)
Sep 24, 2015 8.700 8.750 8.030 8.370 3,435 +0.28(+3.46%)
Sep 23, 2015 7.960 8.250 7.610 8.090 5,542 +0.14(+1.76%)
Sep 22, 2015 7.780 8.000 7.780 7.950 1,784 +0.41(+5.44%)
Sep 21, 2015 7.350 7.840 7.340 7.540 2,135 +0.01(+0.13%)
Sep 18, 2015 7.900 7.960 7.530 7.530 5,633 -0.28(-3.59%)
Sep 17, 2015 7.730 7.900 7.700 7.810 2,816 +0.11(+1.43%)
Sep 16, 2015 7.850 8.000 7.560 7.700 2,356 -0.11(-1.41%)
Sep 15, 2015 7.400 7.810 7.390 7.810 4,108 +0.53(+7.28%)
Sep 14, 2015 7.100 7.280 7.070 7.280 2,028 +0.28(+4.00%)
Sep 11, 2015 6.850 7.000 6.850 7.000 4,142 +0.20(+2.94%)
Sep 10, 2015 6.750 6.950 6.750 6.800 5,760 +0.09(+1.34%)
Sep 09, 2015 6.619 6.950 6.619 6.710 3,200 +0.06(+0.90%)
Sep 08, 2015 6.900 6.900 6.560 6.650 3,362 +0.17(+2.62%)
Sep 04, 2015 6.450 6.480 6.480 6.480 6,000 +0.03(+0.47%)
Sep 03, 2015 6.280 6.860 6.280 6.450 2,908 -0.03(-0.46%)
Sep 02, 2015 6.710 6.870 6.300 6.480 8,819 +0.49(+8.18%)
Sep 01, 2015 6.180 6.290 5.990 5.990 3,234 -0.13(-2.12%)
Aug 31, 2015 6.000 6.250 6.000 6.120 4,359 -0.02(-0.33%)
Aug 28, 2015 6.090 6.250 6.090 6.140 3,437 +0.05(+0.82%)
Aug 27, 2015 6.100 6.100 6.050 6.090 3,147 -0.10(-1.62%)
Aug 26, 2015 6.100 6.190 6.100 6.190 508 +0.14(+2.31%)
Aug 25, 2015 6.170 6.170 6.050 6.050 1,611 -0.12(-1.88%)
Aug 24, 2015 6.000 6.230 6.000 6.166 2,340 -0.03(-0.55%)
Aug 21, 2015 6.250 6.270 6.140 6.200 2,133 +0.20(+3.33%)
Aug 20, 2015 6.050 6.220 6.000 6.000 2,905 -0.14(-2.28%)
Aug 19, 2015 6.330 6.330 6.140 6.140 1,900 -0.19(-3.00%)
Aug 18, 2015 6.470 6.470 6.230 6.330 3,501 -0.16(-2.47%)
Aug 17, 2015 6.399 6.500 6.399 6.490 2,121 +0.09(+1.41%)
Aug 14, 2015 6.400 6.400 6.390 6.400 1,212 -0.02(-0.31%)
Aug 13, 2015 6.480 6.480 6.350 6.420 1,906 +0.13(+2.07%)
Aug 12, 2015 6.350 6.420 6.160 6.290 17,520 -0.24(-3.68%)
Aug 11, 2015 6.490 6.530 6.490 6.530 310 +0.05(+0.77%)
Aug 10, 2015 6.300 6.530 6.300 6.480 3,566 +0.05(+0.78%)
Aug 07, 2015 6.520 6.520 6.390 6.430 3,530 -0.04(-0.62%)
Aug 06, 2015 6.400 6.620 6.250 6.470 6,039 +0.07(+1.09%)
Aug 05, 2015 6.637 6.637 6.400 6.400 4,392 -0.19(-2.88%)
Aug 04, 2015 6.629 6.629 6.550 6.590 700 +0.14(+2.17%)
Aug 03, 2015 6.460 6.530 6.450 6.450 1,057 +0.05(+0.78%)
Jul 31, 2015 6.350 6.427 6.350 6.400 1,000 +0.05(+0.79%)
Jul 30, 2015 6.520 6.540 6.350 6.350 5,724 -0.13(-2.01%)
Jul 29, 2015 6.320 6.540 6.300 6.480 4,183 +0.08(+1.25%)
Jul 28, 2015 6.660 6.750 6.400 6.400 13,340 -0.11(-1.69%)
Jul 27, 2015 6.600 6.740 6.500 6.510 9,434 -0.10(-1.44%)
Jul 24, 2015 6.650 6.880 6.560 6.605 11,239 -0.16(-2.44%)
Jul 23, 2015 6.700 6.930 6.670 6.770 3,757 -0.08(-1.17%)
Jul 22, 2015 6.800 7.000 6.780 6.850 15,745 -0.09(-1.30%)
Jul 21, 2015 6.800 7.025 6.710 6.940 31,942 +0.14(+2.06%)
Jul 20, 2015 7.050 7.150 6.800 6.800 83,189 -0.47(-6.46%)
Jul 17, 2015 7.620 7.740 7.150 7.270 179,947 -0.17(-2.28%)
Jul 16, 2015 7.290 7.670 7.290 7.440 26,329 +0.25(+3.48%)
Jul 15, 2015 6.670 7.190 6.190 7.190 150,136 +0.63(+9.60%)
Jul 14, 2015 6.500 6.750 6.500 6.560 850 -0.11(-1.65%)
Jul 13, 2015 6.480 6.670 6.480 6.670 1,570 +0.21(+3.25%)
Jul 10, 2015 6.810 6.960 6.460 6.460 70,979 -0.32(-4.72%)
Jul 09, 2015 6.850 7.000 6.680 6.780 45,528 -0.03(-0.44%)
Jul 08, 2015 6.440 7.120 6.360 6.810 59,341 +0.26(+3.97%)
Jul 07, 2015 6.680 6.680 6.350 6.550 30,126 +0.05(+0.77%)
Jul 06, 2015 6.900 6.900 6.500 6.500 38,425 -0.25(-3.70%)
Jul 02, 2015 6.900 6.750 6.750 6.750 25,100 +0.05(+0.75%)
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.