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 (%)
Nov 30, 2016 8.500 8.500 8.500 8.500 420 -0.30(-3.41%)
Nov 29, 2016 8.800 8.800 8.800 8.800 101 -0.20(-2.26%)
Nov 28, 2016 8.813 9.003 8.813 9.003 426 +0.29(+3.33%)
Nov 21, 2016 8.713 50 -0.34(-3.72%)
Nov 18, 2016 8.800 9.750 8.600 9.050 12,643 -0.46(-4.82%)
Nov 17, 2016 9.750 9.800 9.447 9.508 2,011 +0.51(+5.65%)
Nov 16, 2016 9.030 9.030 8.850 9.000 1,417 +0.11(+1.28%)
Nov 14, 2016 8.886 8.886 8.886 0 +0.96(+12.05%)
Nov 11, 2016 7.930 7.930 7.930 7.930 816 +0.00(+0.00%)
Nov 10, 2016 7.827 7.930 7.827 7.930 1,006 +0.05(+0.68%)
Nov 08, 2016 7.876 7.876 7.876 0 +0.07(+0.85%)
Nov 07, 2016 8.000 8.056 7.800 7.810 2,854 -0.10(-1.26%)
Nov 03, 2016 7.910 162 -0.10(-1.25%)
Nov 02, 2016 7.950 8.045 7.750 8.010 2,450 -0.03(-0.38%)
Nov 01, 2016 8.100 8.100 8.000 8.041 1,607 -0.08(-0.98%)
Oct 27, 2016 8.120 91 +0.08(+1.00%)
Oct 26, 2016 8.100 8.170 8.040 8.040 1,121 -0.01(-0.12%)
Oct 25, 2016 8.050 8.050 8.050 8.050 210 -0.01(-0.12%)
Oct 24, 2016 8.060 8.060 8.060 8.060 155 -0.01(-0.12%)
Oct 21, 2016 8.070 8.070 8.070 8.070 100 +0.01(+0.10%)
Oct 20, 2016 8.050 8.062 8.050 8.062 208 +0.01(+0.15%)
Oct 19, 2016 8.050 8.050 8.050 8.050 422 -0.10(-1.18%)
Oct 18, 2016 8.120 8.146 8.120 8.146 237 +0.09(+1.07%)
Oct 17, 2016 8.050 8.060 8.050 8.060 274 -0.13(-1.59%)
Oct 14, 2016 8.190 8.190 8.190 8.190 100 -0.01(-0.09%)
Oct 12, 2016 8.200 8.200 8.200 8.197 209 +0.20(+2.47%)
Oct 11, 2016 8.000 8.000 8.000 8.000 266 -0.05(-0.62%)
Oct 10, 2016 8.050 8.050 8.050 8.050 522 -0.25(-3.01%)
Oct 07, 2016 8.320 8.320 8.300 8.300 601 -0.01(-0.09%)
Oct 06, 2016 8.307 8.307 8.307 8.307 115 +0.28(+3.46%)
Oct 04, 2016 7.930 8.030 8.030 8.030 5,500 +0.18(+2.24%)
Oct 03, 2016 7.865 7.865 7.854 7.854 449 -0.02(-0.20%)
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%)
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.