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, 2018 7.100 7.370 6.790 6.905 54,279 -0.59(-7.81%)
Apr 27, 2018 7.600 7.690 7.200 7.490 94,161 +0.02(+0.27%)
Apr 26, 2018 7.570 8.010 7.300 7.470 78,171 -0.15(-1.97%)
Apr 25, 2018 7.340 8.000 6.900 7.620 184,609 +0.33(+4.53%)
Apr 24, 2018 7.240 7.670 7.100 7.290 50,073 -0.01(-0.14%)
Apr 23, 2018 7.570 8.000 7.260 7.300 62,911 -0.33(-4.33%)
Apr 20, 2018 8.000 8.440 7.530 7.630 105,326 -0.46(-5.69%)
Apr 19, 2018 10.40 10.80 8.020 8.090 2,171,208 +0.31(+3.98%)
Apr 18, 2018 7.900 8.309 7.400 7.780 92,615 -0.22(-2.75%)
Apr 17, 2018 7.820 8.870 7.820 8.000 65,164 -0.21(-2.56%)
Apr 16, 2018 7.897 8.370 7.897 8.210 14,194 +0.11(+1.36%)
Apr 13, 2018 7.630 8.600 7.630 8.100 39,142 +0.42(+5.47%)
Apr 12, 2018 8.530 8.883 7.420 7.680 131,148 -0.92(-10.70%)
Apr 11, 2018 8.580 9.170 8.310 8.600 42,361 +0.09(+1.06%)
Apr 10, 2018 9.239 9.239 8.470 8.510 53,491 -0.79(-8.49%)
Apr 09, 2018 8.870 9.669 8.750 9.300 87,414 +0.34(+3.79%)
Apr 06, 2018 9.750 9.848 8.890 8.960 82,600 -0.86(-8.76%)
Apr 05, 2018 8.760 10.25 8.700 9.820 146,577 +1.15(+13.26%)
Apr 04, 2018 8.500 8.825 8.500 8.670 22,214 +0.33(+3.96%)
Apr 03, 2018 8.790 8.790 8.201 8.340 30,973 -0.13(-1.53%)
Apr 02, 2018 9.500 9.870 8.430 8.470 61,262 -1.11(-11.59%)
Mar 29, 2018 9.580 9.580 9.580 0 -0.09(-0.93%)
Mar 28, 2018 9.330 10.67 9.330 9.670 310,074 +0.12(+1.26%)
Mar 27, 2018 8.790 10.23 8.190 9.550 327,136 +0.65(+7.30%)
Mar 26, 2018 10.74 10.74 8.690 8.900 147,461 -1.85(-17.21%)
Mar 23, 2018 11.21 11.38 10.75 10.75 120,673 -0.64(-5.62%)
Mar 22, 2018 11.36 12.25 10.91 11.39 184,667 +0.01(+0.09%)
Mar 21, 2018 11.50 11.74 10.30 11.38 549,782 -0.47(-3.97%)
Mar 20, 2018 13.28 13.47 11.71 11.85 589,162 -2.04(-14.69%)
Mar 19, 2018 13.16 14.24 12.31 13.89 1,006,136 +0.39(+2.89%)
Mar 16, 2018 17.55 17.70 12.00 13.50 8,798,044 +0.15(+1.12%)
Mar 15, 2018 8.250 21.66 8.050 13.35 18,568,936 +5.55(+71.16%)
Mar 14, 2018 5.490 8.100 5.394 7.800 2,844,717 +2.80(+56.00%)
Mar 13, 2018 6.140 6.140 4.931 5.000 94,582 -0.64(-11.35%)
Mar 12, 2018 6.370 6.370 5.400 5.640 191,895 -0.37(-6.16%)
Mar 09, 2018 6.550 8.730 5.880 6.010 2,850,065 -0.54(-8.24%)
Mar 08, 2018 3.626 7.290 3.626 6.550 558,696 +2.84(+76.73%)
Mar 07, 2018 3.550 3.740 3.550 3.706 884 +0.10(+2.72%)
Mar 06, 2018 3.608 3.608 3.608 3.608 1,646 +0.03(+0.78%)
Mar 05, 2018 3.562 3.580 3.562 3.580 1,992 +0.06(+1.66%)
Mar 02, 2018 3.624 3.624 3.400 3.522 1,321 -0.08(-2.18%)
Feb 28, 2018 3.600 3.600 3.600 40 -0.09(-2.44%)
Feb 27, 2018 3.720 3.720 3.690 3.690 706 +0.06(+1.65%)
Feb 22, 2018 3.630 3.630 3.630 36 -0.01(-0.27%)
Feb 21, 2018 3.574 3.640 3.550 3.640 3,732 +0.09(+2.54%)
Feb 20, 2018 3.640 3.684 3.550 3.550 3,187 -0.35(-8.98%)
Feb 16, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 15, 2018 3.819 3.923 3.819 3.900 408 -0.05(-1.25%)
Feb 14, 2018 3.949 3.949 3.949 3.949 139 +0.10(+2.72%)
Feb 12, 2018 3.845 3.845 3.845 28 -0.06(-1.49%)
Feb 09, 2018 3.903 3.903 3.903 3.903 315 +0.00(+0.08%)
Feb 08, 2018 3.860 3.900 3.850 3.900 844 +0.00(+0.00%)
Feb 06, 2018 3.900 3.900 3.900 30 +0.10(+2.63%)
Feb 05, 2018 3.862 3.862 3.800 3.800 794 -0.05(-1.30%)
Feb 02, 2018 4.370 4.370 3.850 3.850 9,647 -0.52(-11.86%)
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.