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, 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%)
Feb 01, 2018 4.368 4.368 4.368 4.368 152 -0.05(-1.21%)
Jan 31, 2018 4.500 4.530 4.422 4.422 1,983 -0.23(-4.90%)
Jan 30, 2018 4.500 4.500 4.650 1,262 +0.15(+3.33%)
Jan 29, 2018 4.522 4.522 4.500 4.500 254 -0.11(-2.38%)
Jan 26, 2018 4.641 4.758 4.610 4.610 747 -0.02(-0.44%)
Jan 25, 2018 4.630 4.630 4.630 4.630 256 -0.15(-3.10%)
Jan 24, 2018 4.730 4.900 4.730 4.779 1,239 +0.06(+1.28%)
Jan 23, 2018 5.010 5.082 4.530 4.718 4,422 -0.42(-8.16%)
Jan 22, 2018 5.250 5.374 5.123 5.137 2,032 +0.14(+2.74%)
Jan 19, 2018 4.250 5.300 4.250 5.000 26,876 +0.73(+17.10%)
Jan 18, 2018 4.330 4.680 4.270 4.270 13,469 -0.11(-2.51%)
Jan 17, 2018 4.420 4.460 4.230 4.380 3,013 +0.08(+1.86%)
Jan 16, 2018 4.420 4.250 4.300 5,635 +0.03(+0.70%)
Jan 12, 2018 4.270 4.270 4.270 0 +0.09(+2.15%)
Jan 10, 2018 4.180 4.180 4.180 1 -0.20(-4.54%)
Jan 09, 2018 4.302 4.379 4.302 4.379 715 +0.16(+3.77%)
Jan 08, 2018 4.400 4.640 4.197 4.220 18,265 +0.03(+0.71%)
Jan 05, 2018 4.190 4.190 4.190 4.190 203 -0.07(-1.64%)
Jan 04, 2018 4.160 4.300 4.160 4.260 3,144 -0.16(-3.62%)
Jan 02, 2018 4.420 4.420 4.420 141 -0.15(-3.34%)
Dec 29, 2017 4.573 4.573 4.573 0 -0.02(-0.52%)
Dec 28, 2017 4.750 4.850 4.450 4.596 3,627 -0.20(-4.23%)
Dec 27, 2017 4.850 4.850 4.750 4.800 4,770 -0.02(-0.51%)
Dec 20, 2017 4.824 4.824 4.824 11 +0.07(+1.56%)
Dec 19, 2017 4.880 4.880 4.750 4.750 991 -0.31(-6.13%)
Dec 18, 2017 5.060 5.060 5.060 5.060 196 +0.00(+0.00%)
Dec 15, 2017 5.070 5.080 5.060 5.060 567 -0.16(-2.98%)
Dec 14, 2017 5.215 5.215 5.215 5.215 124 -0.09(-1.78%)
Dec 13, 2017 5.310 5.310 5.310 5.310 212 -0.08(-1.48%)
Dec 11, 2017 5.390 5.390 5.390 45 -0.06(-1.10%)
Dec 08, 2017 5.450 5.450 5.450 5.450 315 +0.15(+2.83%)
Dec 07, 2017 5.204 5.320 5.204 5.300 3,230 -0.05(-0.93%)
Dec 06, 2017 5.350 5.350 5.350 5.350 396 +0.01(+0.19%)
Dec 05, 2017 5.134 5.340 5.063 5.340 1,334 +0.17(+3.24%)
Dec 04, 2017 5.250 5.768 5.172 5.172 47,321 +0.01(+0.24%)
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.