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 (%)
Jun 30, 2020 13.42 14.97 13.42 14.67 3,403 +1.61(+12.32%)
Jun 29, 2020 12.83 13.16 12.83 13.06 3,387 +0.22(+1.71%)
Jun 26, 2020 13.01 13.02 12.74 12.84 5,000 -0.64(-4.75%)
Jun 25, 2020 13.05 13.48 12.99 13.48 1,136 +0.54(+4.17%)
Jun 24, 2020 14.01 14.02 12.91 12.94 4,703 -0.81(-5.89%)
Jun 23, 2020 13.67 13.75 13.67 13.75 1,742 +0.23(+1.70%)
Jun 22, 2020 13.82 13.82 13.52 13.52 658 -0.23(-1.67%)
Jun 19, 2020 14.00 14.00 13.75 13.75 2,700 -0.14(-1.01%)
Jun 18, 2020 14.89 14.89 13.89 13.89 645 -0.11(-0.79%)
Jun 17, 2020 13.96 14.00 13.96 14.00 480 +0.25(+1.82%)
Jun 16, 2020 14.01 14.01 13.50 13.75 1,465 -0.49(-3.44%)
Jun 15, 2020 14.49 14.50 13.50 14.24 5,034 -0.23(-1.59%)
Jun 12, 2020 14.47 14.47 14.47 14.47 100 +0.00(+0.00%)
Jun 11, 2020 13.66 14.50 13.28 14.47 1,522 -0.03(-0.21%)
Jun 10, 2020 13.50 14.50 13.50 14.50 1,996 +0.91(+6.70%)
Jun 09, 2020 13.59 13.59 13.59 13.59 40 +0.00(+0.00%)
Jun 08, 2020 13.74 13.74 13.43 13.59 1,419 -0.87(-6.02%)
Jun 05, 2020 13.77 14.46 13.01 14.46 1,100 +0.52(+3.73%)
Jun 04, 2020 13.94 13.94 171 +0.00(+0.00%)
Jun 03, 2020 13.94 13.94 13.94 13.94 365 +0.38(+2.80%)
Jun 02, 2020 13.56 13.56 13.56 13.56 462 +0.06(+0.44%)
Jun 01, 2020 13.59 13.60 12.99 13.50 2,610 +0.18(+1.31%)
May 29, 2020 13.77 13.77 13.32 13.32 600 -0.09(-0.63%)
May 28, 2020 13.50 13.50 13.01 13.41 1,346 -0.35(-2.51%)
May 27, 2020 13.76 13.76 174 +0.00(+0.00%)
May 26, 2020 13.32 14.00 13.32 13.76 1,397 -0.29(-2.06%)
May 22, 2020 13.98 14.09 13.82 14.04 900 +0.54(+4.04%)
May 21, 2020 13.98 13.98 13.50 13.50 2,270 -0.48(-3.43%)
May 20, 2020 13.60 13.98 13.39 13.98 1,352 +0.39(+2.91%)
May 19, 2020 13.92 13.92 13.50 13.59 6,247 -0.27(-1.98%)
May 18, 2020 14.57 14.59 13.86 13.86 2,845 -0.36(-2.53%)
May 15, 2020 14.57 14.94 14.21 14.22 3,300 -0.58(-3.92%)
May 14, 2020 14.66 15.11 14.19 14.80 4,005 -0.40(-2.63%)
May 13, 2020 15.29 15.34 14.72 15.20 5,834 +0.06(+0.40%)
May 12, 2020 15.29 15.50 15.10 15.14 2,936 -0.39(-2.52%)
May 11, 2020 15.65 15.85 15.40 15.53 1,881 +0.03(+0.20%)
May 08, 2020 15.12 15.50 15.12 15.50 800 +0.15(+1.00%)
May 07, 2020 15.05 15.75 15.05 15.35 3,553 -0.44(-2.80%)
May 06, 2020 15.43 15.79 15.30 15.79 1,423 +0.34(+2.20%)
May 05, 2020 14.50 15.98 14.29 15.45 13,689 +1.34(+9.50%)
May 04, 2020 14.91 14.91 14.11 14.11 22,886 -0.44(-3.02%)
May 01, 2020 14.93 15.55 14.39 14.55 30,300 -1.28(-8.10%)
Apr 30, 2020 15.70 15.92 15.49 15.83 12,602 +0.09(+0.59%)
Apr 29, 2020 15.25 16.10 14.97 15.74 9,082 -0.07(-0.44%)
Apr 28, 2020 15.99 15.99 15.08 15.81 4,365 +0.30(+1.93%)
Apr 27, 2020 15.50 15.51 14.57 15.51 25,394 +0.01(+0.06%)
Apr 24, 2020 15.41 15.99 15.04 15.50 11,400 +1.09(+7.56%)
Apr 23, 2020 16.05 17.23 13.88 14.41 20,418 -1.38(-8.71%)
Apr 22, 2020 15.35 16.48 14.61 15.79 35,348 +0.45(+2.90%)
Apr 21, 2020 15.37 16.00 15.00 15.34 7,777 +0.33(+2.21%)
Apr 20, 2020 14.43 15.10 14.17 15.01 23,214 +0.95(+6.75%)
Apr 17, 2020 13.60 14.18 13.60 14.06 4,900 +0.39(+2.85%)
Apr 16, 2020 13.00 13.87 13.00 13.67 6,379 +0.62(+4.75%)
Apr 15, 2020 13.25 13.40 12.68 13.05 9,979 -0.75(-5.43%)
Apr 14, 2020 14.02 14.30 13.46 13.80 8,727 -0.15(-1.08%)
Apr 13, 2020 13.50 13.95 13.01 13.95 4,353 +0.07(+0.50%)
Apr 09, 2020 13.12 13.95 12.76 13.88 8,400 +1.05(+8.18%)
Apr 08, 2020 13.48 13.50 12.83 12.83 4,848 -0.63(-4.68%)
Apr 07, 2020 12.93 13.50 12.89 13.46 12,093 +0.59(+4.54%)
Apr 06, 2020 13.08 13.08 12.11 12.88 16,911 -0.06(-0.50%)
Apr 03, 2020 14.14 14.25 12.75 12.94 10,400 -0.96(-6.91%)
Apr 02, 2020 12.70 13.97 11.91 13.90 3,890 +0.78(+5.90%)
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.