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 (%)
Apr 30, 2008 13.80 13.80 13.80 13.80 200 -0.15(-1.08%)
Apr 29, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Apr 28, 2008 13.95 13.95 13.95 13.95 100 -0.06(-0.43%)
Apr 25, 2008 13.95 14.01 13.95 14.01 300 -0.02(-0.14%)
Apr 24, 2008 13.85 14.10 13.85 14.03 3,000 -0.09(-0.64%)
Apr 23, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Apr 22, 2008 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Apr 21, 2008 13.90 14.12 13.90 14.12 1,100 +0.06(+0.46%)
Apr 18, 2008 14.25 14.25 14.04 14.06 2,300 -0.19(-1.36%)
Apr 17, 2008 14.14 14.25 14.14 14.25 1,200 +0.05(+0.35%)
Apr 16, 2008 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Apr 15, 2008 14.08 14.20 14.08 14.20 400 +0.10(+0.71%)
Apr 14, 2008 14.04 14.21 13.99 14.10 2,300 +0.09(+0.61%)
Apr 11, 2008 14.35 14.35 13.98 14.01 2,400 -0.49(-3.35%)
Apr 10, 2008 14.35 14.50 14.35 14.50 300 +0.00(+0.00%)
Apr 09, 2008 14.40 14.50 14.40 14.50 300 +0.20(+1.38%)
Apr 08, 2008 14.92 14.92 14.05 14.30 3,900 -0.70(-4.65%)
Apr 07, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Apr 04, 2008 14.99 15.00 14.60 15.00 2,100 +0.10(+0.67%)
Apr 03, 2008 14.70 15.22 14.70 14.90 4,300 +0.30(+2.05%)
Apr 02, 2008 14.00 14.75 14.00 14.60 36,700 +0.62(+4.43%)
Apr 01, 2008 13.45 13.98 13.45 13.98 3,200 +0.65(+4.88%)
Mar 31, 2008 13.08 13.33 13.08 13.33 800 +0.10(+0.76%)
Mar 28, 2008 13.08 13.30 13.00 13.23 1,000 +0.31(+2.40%)
Mar 27, 2008 12.30 13.00 12.30 12.92 1,600 +0.62(+5.04%)
Mar 26, 2008 12.10 12.30 12.10 12.30 400 +0.40(+3.36%)
Mar 25, 2008 11.50 11.90 11.50 11.90 1,300 +0.15(+1.28%)
Mar 24, 2008 11.60 11.75 11.55 11.75 600 +0.25(+2.17%)
Mar 21, 2008 11.20 11.50 11.20 11.50 1,850 +0.00(+0.00%)
Mar 20, 2008 11.20 11.50 11.20 11.50 1,850 +0.40(+3.60%)
Mar 19, 2008 10.80 11.10 10.80 11.10 1,900 +0.40(+3.74%)
Mar 18, 2008 10.65 10.70 10.55 10.70 2,400 +0.10(+0.94%)
Mar 17, 2008 10.50 10.60 10.50 10.60 3,100 +0.15(+1.44%)
Mar 14, 2008 10.60 10.60 10.45 10.45 200 -0.25(-2.34%)
Mar 13, 2008 10.55 10.70 10.50 10.70 1,700 +0.29(+2.79%)
Mar 12, 2008 10.40 10.52 10.40 10.41 9,600 +0.06(+0.58%)
Mar 11, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 10, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 07, 2008 10.25 10.35 10.25 10.35 1,100 +0.07(+0.68%)
Mar 06, 2008 10.35 10.37 10.28 10.28 1,800 +0.02(+0.19%)
Mar 05, 2008 10.26 10.31 10.25 10.26 4,000 -0.16(-1.54%)
Mar 04, 2008 10.50 10.50 10.42 10.42 2,500 -0.01(-0.09%)
Mar 03, 2008 10.42 10.47 10.29 10.43 8,100 +0.03(+0.29%)
Feb 29, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Feb 28, 2008 10.20 10.50 10.20 10.40 1,900 +0.35(+3.48%)
Feb 27, 2008 9.890 10.39 9.830 10.05 3,400 +0.05(+0.50%)
Feb 26, 2008 10.00 10.19 10.00 10.00 2,500 +0.25(+2.56%)
Feb 25, 2008 10.15 10.20 9.110 9.750 2,900 -0.30(-2.99%)
Feb 22, 2008 9.830 10.10 9.600 10.05 3,000 +0.05(+0.50%)
Feb 21, 2008 9.870 10.17 9.870 10.00 6,300 +0.06(+0.58%)
Feb 20, 2008 10.00 10.03 8.510 9.942 37,500 -0.16(-1.56%)
Feb 19, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 18, 2008 10.00 10.19 9.650 10.10 0 +0.00(+0.00%)
Feb 15, 2008 10.00 10.19 9.650 10.10 5,200 -0.09(-0.88%)
Feb 14, 2008 10.35 10.40 9.850 10.19 9,287 -0.41(-3.87%)
Feb 13, 2008 10.80 10.92 10.23 10.60 6,450 -0.34(-3.11%)
Feb 12, 2008 11.00 11.00 10.49 10.94 4,400 -0.19(-1.71%)
Feb 11, 2008 11.35 11.35 11.10 11.13 1,100 -0.16(-1.42%)
Feb 08, 2008 11.31 11.50 11.00 11.29 4,700 -0.11(-0.96%)
Feb 07, 2008 12.25 12.25 11.40 11.40 4,200 -0.85(-6.94%)
Feb 06, 2008 12.80 12.80 12.25 12.25 3,500 -0.65(-5.04%)
Feb 05, 2008 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Feb 04, 2008 12.90 12.90 12.90 12.90 100 -0.15(-1.15%)
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.