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 (%)
Aug 31, 2021 9.330 9.660 9.310 9.597 5,130 +0.10(+1.02%)
Aug 30, 2021 9.190 9.750 9.190 9.500 44,172 +0.29(+3.14%)
Aug 27, 2021 9.330 9.380 9.000 9.211 6,966 +0.09(+1.00%)
Aug 26, 2021 9.310 9.310 9.120 9.120 916 -0.21(-2.25%)
Aug 25, 2021 9.400 9.400 9.330 9.330 1,067 +0.01(+0.09%)
Aug 24, 2021 9.650 9.650 8.990 9.321 10,395 -0.43(-4.40%)
Aug 23, 2021 9.109 9.750 9.033 9.750 48,857 +0.60(+6.56%)
Aug 20, 2021 9.160 9.405 9.110 9.150 2,191 -0.43(-4.49%)
Aug 19, 2021 9.580 9.580 9.580 9.580 121 +0.51(+5.62%)
Aug 18, 2021 8.990 9.365 8.990 9.070 915 +0.07(+0.78%)
Aug 17, 2021 9.300 9.550 9.000 9.000 42,416 -0.13(-1.42%)
Aug 16, 2021 9.350 9.350 8.820 9.130 15,750 -0.19(-2.04%)
Aug 13, 2021 9.460 9.570 9.320 9.320 2,918 -0.21(-2.20%)
Aug 12, 2021 9.570 9.580 9.510 9.529 3,919 +0.01(+0.15%)
Aug 11, 2021 9.270 9.570 9.270 9.515 2,619 +0.23(+2.49%)
Aug 10, 2021 9.400 9.400 9.283 9.283 2,547 -0.32(-3.30%)
Aug 09, 2021 9.270 9.750 9.218 9.600 7,382 +0.53(+5.84%)
Aug 06, 2021 8.840 9.397 8.840 9.070 15,939 +0.15(+1.64%)
Aug 05, 2021 9.180 9.265 8.900 8.924 8,891 -0.20(-2.15%)
Aug 04, 2021 9.400 10.20 9.100 9.120 71,219 +0.12(+1.34%)
Aug 03, 2021 9.000 9.100 8.800 9.000 22,910 +0.23(+2.62%)
Aug 02, 2021 9.090 9.090 8.770 8.770 3,713 -0.32(-3.47%)
Jul 30, 2021 9.200 10.14 8.990 9.085 24,670 -0.06(-0.71%)
Jul 29, 2021 8.860 9.860 8.620 9.150 36,478 +0.18(+2.05%)
Jul 28, 2021 9.200 9.200 8.860 8.966 22,052 -0.33(-3.59%)
Jul 27, 2021 9.500 9.550 9.300 9.300 5,398 -0.35(-3.62%)
Jul 26, 2021 9.850 9.870 9.500 9.649 13,512 -0.31(-3.12%)
Jul 23, 2021 9.700 9.960 9.700 9.960 26,237 -0.25(-2.45%)
Jul 22, 2021 10.45 13.55 9.240 10.21 439,745 -0.18(-1.73%)
Jul 21, 2021 10.07 10.48 9.440 10.39 53,725 +0.88(+9.27%)
Jul 20, 2021 9.250 9.570 9.250 9.508 3,834 +0.11(+1.15%)
Jul 19, 2021 9.630 9.630 9.400 9.400 1,094 -0.18(-1.88%)
Jul 16, 2021 10.40 10.90 9.340 9.580 93,523 -0.67(-6.54%)
Jul 15, 2021 10.93 10.93 10.25 10.25 1,618 -0.20(-1.91%)
Jul 14, 2021 10.49 10.83 10.15 10.45 9,350 -0.21(-1.97%)
Jul 13, 2021 10.76 12.00 10.61 10.66 39,253 -0.28(-2.56%)
Jul 12, 2021 11.19 11.23 10.77 10.94 6,934 -0.24(-2.14%)
Jul 09, 2021 10.61 11.23 10.61 11.18 37,432 +0.48(+4.48%)
Jul 08, 2021 10.66 11.14 10.52 10.70 14,966 +0.15(+1.42%)
Jul 07, 2021 11.00 11.00 10.33 10.55 16,527 -0.41(-3.75%)
Jul 06, 2021 10.60 11.25 10.05 10.96 40,708 +0.27(+2.56%)
Jul 02, 2021 10.69 10.75 10.60 10.69 9,034 -0.12(-1.16%)
Jul 01, 2021 11.12 11.31 10.00 10.81 46,114 +0.21(+2.01%)
Jun 30, 2021 10.82 11.32 10.60 10.60 28,091 -0.11(-1.03%)
Jun 29, 2021 10.99 11.65 10.60 10.71 51,209 +0.05(+0.47%)
Jun 28, 2021 10.79 11.53 10.60 10.66 48,854 -0.24(-2.20%)
Jun 25, 2021 10.85 10.90 10.61 10.90 1,355 +0.08(+0.70%)
Jun 24, 2021 10.76 10.82 10.62 10.82 3,270 +0.21(+2.01%)
Jun 23, 2021 10.75 10.85 10.61 10.61 4,682 +0.07(+0.69%)
Jun 22, 2021 11.01 11.01 10.54 10.54 1,406 -0.09(-0.85%)
Jun 21, 2021 10.89 11.16 10.63 10.63 1,961 -0.79(-6.94%)
Jun 18, 2021 11.70 11.70 11.21 11.42 5,297 -0.57(-4.72%)
Jun 17, 2021 11.21 11.99 11.16 11.99 9,341 +0.98(+8.86%)
Jun 16, 2021 11.51 11.51 11.01 11.01 7,592 +0.11(+1.01%)
Jun 15, 2021 11.65 12.45 10.75 10.90 17,242 -0.77(-6.57%)
Jun 14, 2021 12.54 12.79 11.57 11.67 11,577 -0.87(-6.92%)
Jun 11, 2021 13.33 13.51 12.18 12.54 50,703 -0.78(-5.82%)
Jun 10, 2021 13.20 14.00 13.15 13.31 34,267 +0.12(+0.91%)
Jun 09, 2021 15.46 15.46 13.18 13.19 29,535 -0.96(-6.78%)
Jun 08, 2021 14.00 14.25 13.12 14.15 69,261 +0.15(+1.07%)
Jun 07, 2021 12.57 14.49 11.31 14.00 113,662 +0.85(+6.46%)
Jun 04, 2021 9.880 13.46 9.250 13.15 180,647 +3.59(+37.55%)
Jun 03, 2021 9.540 9.830 9.160 9.560 9,689 +0.02(+0.21%)
Jun 02, 2021 9.773 9.844 9.510 9.540 1,785 -0.44(-4.41%)
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.