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 28, 2018 5.500 5.520 5.000 5.000 7,600 -0.47(-8.59%)
Sep 27, 2018 5.490 5.680 5.470 5.470 2,950 +0.12(+2.24%)
Sep 26, 2018 5.469 5.604 5.350 5.350 3,145 +0.00(+0.00%)
Sep 25, 2018 5.350 5.740 5.350 5.350 6,315 +0.10(+1.90%)
Sep 24, 2018 5.810 6.060 5.250 5.250 19,556 -0.40(-7.08%)
Sep 21, 2018 5.590 6.200 5.590 5.650 20,600 -0.06(-1.05%)
Sep 20, 2018 5.660 6.000 5.410 5.710 19,854 +0.05(+0.88%)
Sep 19, 2018 5.223 5.850 5.187 5.660 16,240 +0.31(+5.79%)
Sep 18, 2018 5.160 5.350 5.150 5.350 2,402 -0.02(-0.37%)
Sep 17, 2018 5.000 5.370 4.771 5.370 6,799 +0.37(+7.40%)
Sep 14, 2018 4.910 5.000 4.860 5.000 1,400 +0.04(+0.81%)
Sep 13, 2018 4.970 4.970 4.750 4.960 6,133 -0.01(-0.20%)
Sep 12, 2018 4.829 4.970 4.775 4.970 2,123 -0.02(-0.40%)
Sep 11, 2018 4.967 5.000 4.845 4.990 2,065 +0.12(+2.46%)
Sep 10, 2018 5.165 5.375 4.850 4.870 7,395 -0.05(-1.02%)
Sep 07, 2018 5.180 5.180 4.920 4.920 2,000 -0.21(-4.09%)
Sep 06, 2018 4.950 5.195 4.950 5.130 2,235 +0.22(+4.48%)
Sep 05, 2018 5.020 5.035 4.910 4.910 3,505 -0.00(-0.02%)
Sep 04, 2018 5.002 5.249 4.911 4.911 5,622 -0.05(-0.99%)
Aug 31, 2018 4.960 4.960 4.960 0 -0.26(-4.98%)
Aug 30, 2018 5.170 5.270 4.810 5.220 16,318 +0.14(+2.72%)
Aug 29, 2018 5.080 5.274 4.950 5.082 7,233 +0.05(+1.03%)
Aug 28, 2018 5.030 5.030 5.030 5.030 795 +0.01(+0.20%)
Aug 27, 2018 5.110 5.500 5.020 5.020 5,338 -0.18(-3.46%)
Aug 24, 2018 5.230 5.530 5.100 5.200 5,800 +0.23(+4.63%)
Aug 23, 2018 5.310 5.510 4.900 4.970 15,048 -0.12(-2.36%)
Aug 22, 2018 4.600 5.390 4.600 5.090 14,039 +0.19(+3.88%)
Aug 21, 2018 4.550 5.294 4.531 4.900 35,909 +0.17(+3.59%)
Aug 20, 2018 4.450 4.900 4.420 4.730 35,569 +0.43(+10.00%)
Aug 17, 2018 5.270 5.300 4.300 4.300 57,000 -0.94(-17.94%)
Aug 16, 2018 5.193 5.373 4.960 5.240 18,632 +0.09(+1.75%)
Aug 15, 2018 5.001 5.350 5.001 5.150 34,066 +0.13(+2.59%)
Aug 14, 2018 5.040 5.240 4.890 5.020 7,728 -0.23(-4.38%)
Aug 13, 2018 5.010 5.250 5.000 5.250 1,183 -0.08(-1.50%)
Aug 10, 2018 5.110 5.360 5.110 5.330 4,700 +0.16(+3.09%)
Aug 09, 2018 5.260 5.430 5.170 5.170 6,048 -0.24(-4.44%)
Aug 08, 2018 5.500 5.500 5.370 5.410 3,439 -0.05(-0.92%)
Aug 07, 2018 5.420 5.620 5.420 5.460 2,741 +0.06(+1.11%)
Aug 06, 2018 5.592 5.606 5.400 5.400 3,617 -0.25(-4.42%)
Aug 03, 2018 5.650 5.820 5.640 5.650 1,600 +0.09(+1.62%)
Aug 02, 2018 5.700 5.790 5.435 5.560 3,892 -0.04(-0.71%)
Aug 01, 2018 5.470 5.600 5.424 5.600 1,110 +0.30(+5.66%)
Jul 31, 2018 5.496 5.656 5.300 5.300 8,096 -0.30(-5.36%)
Jul 30, 2018 5.950 5.970 5.490 5.600 9,436 -0.30(-5.08%)
Jul 27, 2018 5.690 5.900 5.570 5.900 2,400 +0.21(+3.69%)
Jul 26, 2018 5.750 5.879 5.690 5.690 7,891 -0.06(-1.04%)
Jul 25, 2018 5.912 5.950 5.720 5.750 10,513 -0.29(-4.80%)
Jul 24, 2018 6.050 6.090 6.000 6.040 11,441 -0.21(-3.36%)
Jul 23, 2018 6.070 6.250 6.000 6.250 5,890 +0.07(+1.21%)
Jul 20, 2018 6.175 6.175 6.175 6.175 195 +0.07(+1.07%)
Jul 19, 2018 6.130 6.179 6.110 6.110 2,209 +0.03(+0.49%)
Jul 18, 2018 6.160 6.202 6.060 6.080 3,165 -0.22(-3.49%)
Jul 17, 2018 6.090 6.300 6.000 6.300 6,632 +0.25(+4.13%)
Jul 16, 2018 6.050 6.240 6.050 6.050 3,295 -0.09(-1.47%)
Jul 13, 2018 6.180 6.241 6.100 6.140 10,207 -0.04(-0.65%)
Jul 12, 2018 6.290 6.320 6.180 6.180 8,069 -0.15(-2.37%)
Jul 11, 2018 6.310 6.330 6.280 6.330 3,777 -0.12(-1.86%)
Jul 10, 2018 6.470 6.470 6.286 6.450 1,720 -0.01(-0.15%)
Jul 09, 2018 6.450 6.460 6.260 6.460 3,642 -0.03(-0.46%)
Jul 06, 2018 6.640 6.660 6.380 6.490 7,846 -0.15(-2.26%)
Jul 05, 2018 6.410 6.650 6.301 6.640 5,575 +0.14(+2.15%)
Jul 03, 2018 6.500 6.500 6.500 0 -0.12(-1.81%)
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.