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 (%)
Feb 28, 2019 19.50 19.50 18.77 19.27 32,176 +0.27(+1.39%)
Feb 27, 2019 19.56 19.84 18.70 19.00 16,633 -0.52(-2.66%)
Feb 26, 2019 18.40 19.95 18.26 19.52 50,235 +0.92(+4.95%)
Feb 25, 2019 18.51 18.62 17.70 18.60 40,296 +0.10(+0.54%)
Feb 22, 2019 17.35 18.50 17.26 18.50 34,700 +1.40(+8.19%)
Feb 21, 2019 17.54 17.70 17.00 17.10 16,529 -0.32(-1.84%)
Feb 20, 2019 17.45 17.74 16.96 17.42 10,929 +0.13(+0.75%)
Feb 19, 2019 17.57 18.53 17.25 17.29 31,694 -0.56(-3.14%)
Feb 15, 2019 18.10 18.10 17.27 17.85 33,600 -0.25(-1.38%)
Feb 14, 2019 19.45 19.45 17.28 18.10 45,524 -0.89(-4.69%)
Feb 13, 2019 16.81 19.95 16.81 18.99 160,953 +1.99(+11.71%)
Feb 12, 2019 16.26 17.22 15.31 17.00 57,965 +0.90(+5.59%)
Feb 11, 2019 14.10 16.62 14.10 16.10 149,459 +1.43(+9.75%)
Feb 08, 2019 13.85 15.32 13.70 14.67 34,000 -0.08(-0.54%)
Feb 07, 2019 13.42 15.24 12.50 14.75 260,705 +0.89(+6.42%)
Feb 06, 2019 15.28 17.09 13.76 13.86 136,665 -1.73(-11.10%)
Feb 05, 2019 17.05 18.20 15.28 15.59 194,243 -1.31(-7.75%)
Feb 04, 2019 16.09 17.21 16.00 16.90 76,113 +1.00(+6.29%)
Feb 01, 2019 14.66 16.50 14.66 15.90 67,100 +1.24(+8.46%)
Jan 31, 2019 15.09 15.37 14.20 14.66 29,946 -0.67(-4.37%)
Jan 30, 2019 15.54 15.54 14.00 15.33 62,432 -0.12(-0.78%)
Jan 29, 2019 16.09 16.13 14.93 15.45 36,934 -0.70(-4.33%)
Jan 28, 2019 15.68 16.15 15.09 16.15 10,775 +0.66(+4.26%)
Jan 25, 2019 14.79 16.09 14.54 15.49 19,600 +0.62(+4.17%)
Jan 24, 2019 16.50 16.70 14.56 14.87 72,217 -1.35(-8.32%)
Jan 23, 2019 14.51 17.33 14.28 16.22 117,010 +1.63(+11.17%)
Jan 22, 2019 14.54 14.60 14.08 14.59 13,137 +0.09(+0.62%)
Jan 18, 2019 15.02 15.12 14.34 14.50 14,500 -0.40(-2.68%)
Jan 17, 2019 14.70 15.45 13.87 14.90 64,121 +0.40(+2.76%)
Jan 16, 2019 14.71 15.00 13.73 14.50 31,820 -0.41(-2.75%)
Jan 15, 2019 14.44 14.92 13.10 14.91 94,664 +0.41(+2.83%)
Jan 14, 2019 12.94 14.50 12.36 14.50 164,808 +1.50(+11.54%)
Jan 11, 2019 11.80 13.00 10.35 13.00 102,100 +1.78(+15.86%)
Jan 10, 2019 10.32 11.66 10.30 11.22 78,023 +0.72(+6.86%)
Jan 09, 2019 11.58 11.90 10.30 10.50 95,934 -1.01(-8.77%)
Jan 08, 2019 11.99 12.35 11.50 11.51 55,312 -0.62(-5.11%)
Jan 07, 2019 11.55 12.81 11.25 12.13 75,365 +0.88(+7.82%)
Jan 04, 2019 10.77 11.74 10.25 11.25 90,900 +0.96(+9.34%)
Jan 03, 2019 9.090 10.50 8.682 10.29 69,398 +1.18(+12.94%)
Jan 02, 2019 8.010 9.157 8.010 9.110 23,251 +0.91(+11.10%)
Dec 31, 2018 9.120 9.120 7.965 8.200 14,600 -0.90(-9.89%)
Dec 28, 2018 9.700 9.930 8.370 9.100 44,700 -0.45(-4.71%)
Dec 27, 2018 8.890 9.792 8.260 9.550 110,841 +0.80(+9.14%)
Dec 26, 2018 7.510 8.750 7.510 8.750 55,670 +1.41(+19.21%)
Dec 24, 2018 8.500 8.500 7.335 7.340 37,800 -0.59(-7.44%)
Dec 21, 2018 6.820 8.100 6.650 7.930 72,600 +0.84(+11.84%)
Dec 20, 2018 6.630 7.256 6.630 7.091 22,450 -0.18(-2.46%)
Dec 19, 2018 6.600 7.488 6.600 7.270 34,078 +0.72(+10.99%)
Dec 18, 2018 6.620 6.890 6.550 6.550 9,078 -0.02(-0.30%)
Dec 17, 2018 6.720 6.930 6.470 6.570 22,645 -0.28(-4.09%)
Dec 14, 2018 6.690 6.990 6.660 6.850 10,500 +0.13(+1.93%)
Dec 13, 2018 6.590 6.817 6.400 6.720 14,273 +0.22(+3.38%)
Dec 12, 2018 6.710 6.837 6.500 6.500 19,785 -0.03(-0.46%)
Dec 11, 2018 6.430 6.700 6.070 6.530 31,340 +0.26(+4.15%)
Dec 10, 2018 5.760 6.400 5.760 6.270 34,194 +0.46(+7.92%)
Dec 07, 2018 6.330 6.490 5.750 5.810 16,000 -0.54(-8.50%)
Dec 06, 2018 6.251 6.440 6.251 6.350 12,746 +0.01(+0.16%)
Dec 04, 2018 6.460 6.500 6.100 6.340 15,200 -0.04(-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.