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, 2016 8.050 8.050 7.870 7.870 3,146 -0.18(-2.24%)
Sep 29, 2016 8.049 8.090 7.900 8.050 4,273 +0.11(+1.42%)
Sep 28, 2016 7.938 7.938 7.938 7.938 62 +0.00(+0.00%)
Sep 27, 2016 7.938 7.938 7.938 7.938 177 +0.04(+0.48%)
Sep 26, 2016 7.850 8.000 7.850 7.900 3,095 -0.34(-4.14%)
Sep 22, 2016 8.110 8.360 8.110 8.241 79 +0.14(+1.69%)
Sep 21, 2016 8.104 8.104 8.104 8.104 144 +0.02(+0.30%)
Sep 20, 2016 8.070 8.080 8.070 8.080 624 -0.02(-0.25%)
Sep 19, 2016 8.160 8.160 8.100 8.100 337 +0.00(+0.00%)
Sep 16, 2016 8.240 8.480 8.100 8.100 4,460 -0.07(-0.86%)
Sep 15, 2016 8.224 8.640 8.170 8.170 607 -0.23(-2.74%)
Sep 14, 2016 8.500 8.590 8.400 8.400 1,482 +0.04(+0.48%)
Sep 13, 2016 8.690 8.690 8.360 8.360 388 -0.39(-4.46%)
Sep 12, 2016 8.700 8.890 8.700 8.750 702 -0.14(-1.57%)
Sep 09, 2016 8.550 8.890 8.540 8.890 1,794 +0.15(+1.72%)
Sep 08, 2016 8.290 8.740 8.260 8.740 1,013 +0.29(+3.43%)
Sep 07, 2016 8.050 8.600 8.050 8.450 3,743 +0.40(+4.97%)
Sep 06, 2016 8.030 8.050 8.030 8.050 379 +0.05(+0.63%)
Sep 01, 2016 8.000 8.000 8.000 8.000 200 -0.00(-0.00%)
Aug 31, 2016 8.000 8.025 8.000 8.000 3,500 +0.00(+0.00%)
Aug 29, 2016 8.000 8.000 8.000 8.000 3 +0.00(+0.00%)
Aug 26, 2016 8.000 8.025 8.000 8.000 1,300 -0.06(-0.74%)
Aug 25, 2016 8.000 8.070 8.000 8.060 504 +0.06(+0.70%)
Aug 24, 2016 8.000 8.004 8.000 8.004 1,700 +0.00(+0.05%)
Aug 23, 2016 8.050 8.050 8.000 8.000 1,407 -0.07(-0.87%)
Aug 22, 2016 8.000 8.070 8.000 8.070 295 +0.07(+0.88%)
Aug 19, 2016 8.000 8.000 8.000 8.000 627 +0.00(+0.00%)
Aug 18, 2016 8.000 8.000 8.000 8.000 606 -0.01(-0.12%)
Aug 17, 2016 8.000 8.010 7.000 8.010 11,200 +0.01(+0.12%)
Aug 16, 2016 8.060 8.600 8.000 8.000 8,080 -0.01(-0.12%)
Aug 15, 2016 8.010 8.010 8.010 8.010 100 +0.01(+0.12%)
Aug 12, 2016 8.000 8.000 8.000 8.000 267 +0.00(+0.00%)
Aug 11, 2016 7.930 8.060 7.930 8.000 967 +0.10(+1.25%)
Aug 10, 2016 7.902 7.902 7.902 7.902 256 -0.10(-1.23%)
Aug 09, 2016 8.000 8.000 8.000 8.000 167 +0.00(+0.00%)
Aug 04, 2016 8.000 8.000 8.000 8.000 300 -0.00(-0.00%)
Aug 02, 2016 8.000 8.050 8.000 8.000 20 -0.08(-0.99%)
Jul 28, 2016 8.000 8.080 8.080 8.080 300 +0.05(+0.65%)
Jul 27, 2016 8.000 8.028 8.000 8.028 729 +0.03(+0.35%)
Jul 26, 2016 8.000 8.000 8.000 8.000 319 -0.02(-0.20%)
Jul 25, 2016 8.000 8.016 8.000 8.016 613 -0.06(-0.79%)
Jul 22, 2016 8.000 8.080 8.000 8.080 309 +0.08(+1.00%)
Jul 21, 2016 8.000 8.000 8.000 8.000 402 +0.00(+0.00%)
Jul 20, 2016 8.000 8.000 8.000 8.000 168 -0.00(-0.00%)
Jul 19, 2016 8.016 8.016 8.000 8.000 2,366 +0.00(+0.00%)
Jul 18, 2016 8.013 8.016 8.000 8.000 1,805 +0.00(+0.00%)
Jul 15, 2016 8.000 8.000 8.000 8.000 1,188 -0.01(-0.12%)
Jul 14, 2016 8.010 8.010 8.010 8.010 103 +0.00(+0.04%)
Jul 13, 2016 8.000 8.043 8.000 8.006 2,290 -0.00(-0.02%)
Jul 12, 2016 8.000 8.008 8.000 8.008 757 -0.06(-0.71%)
Jul 11, 2016 8.016 8.065 8.008 8.065 530 +0.06(+0.73%)
Jul 08, 2016 8.013 8.013 8.013 8.006 207 -0.06(-0.77%)
Jul 07, 2016 8.069 8.069 8.069 8.069 175 +0.01(+0.17%)
Jul 06, 2016 8.100 8.100 8.050 8.055 416 +0.00(+0.00%)
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.