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 (%)
Apr 30, 2007 13.20 13.20 13.01 13.20 1,300 -0.25(-1.86%)
Apr 27, 2007 13.50 13.50 13.35 13.45 500 -0.05(-0.37%)
Apr 26, 2007 13.40 13.50 13.40 13.50 700 +0.03(+0.22%)
Apr 25, 2007 13.50 13.60 13.47 13.47 900 -0.13(-0.96%)
Apr 24, 2007 13.40 13.60 13.40 13.60 400 +0.01(+0.07%)
Apr 23, 2007 13.70 13.90 13.40 13.59 3,400 -0.17(-1.24%)
Apr 20, 2007 13.80 13.99 13.75 13.76 1,800 -0.14(-1.01%)
Apr 19, 2007 13.74 14.00 13.74 13.90 3,900 +0.21(+1.53%)
Apr 18, 2007 13.75 13.80 13.65 13.69 4,000 -0.19(-1.37%)
Apr 17, 2007 13.90 13.90 13.88 13.88 500 -0.12(-0.86%)
Apr 16, 2007 13.85 14.00 13.76 14.00 4,200 +0.15(+1.08%)
Apr 13, 2007 13.81 13.87 13.81 13.85 900 +0.11(+0.80%)
Apr 12, 2007 13.59 13.83 13.58 13.74 11,700 +0.15(+1.10%)
Apr 11, 2007 13.17 13.59 13.17 13.59 10,800 +0.34(+2.57%)
Apr 10, 2007 13.32 13.34 12.99 13.25 16,100 -0.01(-0.08%)
Apr 09, 2007 13.30 13.80 13.15 13.26 13,800 -0.12(-0.90%)
Apr 05, 2007 13.25 13.38 13.25 13.38 1,200 +0.14(+1.06%)
Apr 04, 2007 13.20 13.24 13.20 13.24 700 +0.01(+0.08%)
Apr 03, 2007 13.20 13.29 13.20 13.23 3,600 -0.02(-0.15%)
Apr 02, 2007 13.24 13.25 13.05 13.25 4,900 -0.01(-0.08%)
Mar 30, 2007 13.20 13.35 13.19 13.26 4,900 +0.05(+0.38%)
Mar 29, 2007 13.08 13.22 13.08 13.21 1,900 +0.01(+0.08%)
Mar 28, 2007 13.20 13.34 13.19 13.20 7,100 +0.00(+0.00%)
Mar 27, 2007 13.40 13.60 13.17 13.20 5,300 -0.16(-1.20%)
Mar 26, 2007 13.25 13.49 13.19 13.36 10,300 +0.10(+0.75%)
Mar 23, 2007 13.20 13.34 13.20 13.26 2,900 -0.09(-0.67%)
Mar 22, 2007 13.70 13.70 13.35 13.35 5,000 -0.47(-3.40%)
Mar 21, 2007 13.86 13.86 13.74 13.82 1,400 -0.07(-0.50%)
Mar 20, 2007 13.44 14.15 13.44 13.89 21,000 +0.46(+3.43%)
Mar 19, 2007 13.30 13.50 13.29 13.43 2,100 +0.08(+0.60%)
Mar 16, 2007 13.27 13.35 13.27 13.35 1,200 +0.07(+0.53%)
Mar 15, 2007 13.25 13.28 13.20 13.28 800 +0.08(+0.61%)
Mar 14, 2007 13.20 13.20 13.20 13.20 200 +0.00(+0.00%)
Mar 13, 2007 13.01 13.27 13.01 13.20 1,800 +0.19(+1.46%)
Mar 12, 2007 13.17 13.27 12.87 13.01 3,200 -0.26(-1.96%)
Mar 09, 2007 13.22 13.27 13.00 13.27 4,300 +0.05(+0.38%)
Mar 08, 2007 13.19 13.49 13.06 13.22 23,100 +0.10(+0.76%)
Mar 07, 2007 13.29 13.30 13.10 13.12 20,900 -0.08(-0.61%)
Mar 06, 2007 13.09 13.84 13.01 13.20 55,200 +0.14(+1.07%)
Mar 05, 2007 13.25 13.28 12.84 13.06 13,400 -0.43(-3.19%)
Mar 02, 2007 13.27 13.49 13.21 13.49 7,600 +0.23(+1.73%)
Mar 01, 2007 13.35 13.49 13.12 13.26 18,300 -0.04(-0.30%)
Feb 28, 2007 13.38 13.51 13.14 13.30 10,500 +0.15(+1.14%)
Feb 27, 2007 13.15 13.15 12.75 13.15 11,700 -0.24(-1.79%)
Feb 26, 2007 13.60 13.75 13.25 13.39 3,915 -0.60(-4.29%)
Feb 23, 2007 14.18 14.18 13.75 13.99 4,900 +0.33(+2.42%)
Feb 22, 2007 13.48 13.77 13.48 13.66 5,700 +0.21(+1.58%)
Feb 21, 2007 13.40 13.52 13.34 13.45 5,700 +0.05(+0.36%)
Feb 20, 2007 13.15 13.51 13.10 13.40 5,200 +0.05(+0.37%)
Feb 16, 2007 13.30 13.57 13.24 13.35 8,700 +0.05(+0.38%)
Feb 15, 2007 13.36 13.52 13.30 13.30 3,900 -0.06(-0.45%)
Feb 14, 2007 13.19 13.36 13.19 13.36 700 +0.31(+2.38%)
Feb 13, 2007 13.20 13.25 13.05 13.05 13,400 -0.16(-1.21%)
Feb 12, 2007 13.21 13.21 13.21 13.21 0 +0.00(+0.00%)
Feb 09, 2007 13.37 13.55 13.21 13.21 3,900 -0.07(-0.53%)
Feb 08, 2007 13.28 13.29 13.28 13.28 300 -0.01(-0.08%)
Feb 07, 2007 13.30 13.39 13.29 13.29 1,500 -0.02(-0.15%)
Feb 06, 2007 13.31 13.31 13.31 13.31 800 -0.03(-0.22%)
Feb 05, 2007 13.34 13.34 13.34 13.34 100 +0.03(+0.23%)
Feb 02, 2007 13.31 13.31 13.31 13.31 300 -0.13(-0.97%)
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.