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, 2021 10.82 11.32 10.60 10.60 28,091 -0.11(-1.03%)
Jun 29, 2021 10.99 11.65 10.60 10.71 51,209 +0.05(+0.47%)
Jun 28, 2021 10.79 11.53 10.60 10.66 48,854 -0.24(-2.20%)
Jun 25, 2021 10.85 10.90 10.61 10.90 1,355 +0.08(+0.70%)
Jun 24, 2021 10.76 10.82 10.62 10.82 3,270 +0.21(+2.01%)
Jun 23, 2021 10.75 10.85 10.61 10.61 4,682 +0.07(+0.69%)
Jun 22, 2021 11.01 11.01 10.54 10.54 1,406 -0.09(-0.85%)
Jun 21, 2021 10.89 11.16 10.63 10.63 1,961 -0.79(-6.94%)
Jun 18, 2021 11.70 11.70 11.21 11.42 5,297 -0.57(-4.72%)
Jun 17, 2021 11.21 11.99 11.16 11.99 9,341 +0.98(+8.86%)
Jun 16, 2021 11.51 11.51 11.01 11.01 7,592 +0.11(+1.01%)
Jun 15, 2021 11.65 12.45 10.75 10.90 17,242 -0.77(-6.57%)
Jun 14, 2021 12.54 12.79 11.57 11.67 11,577 -0.87(-6.92%)
Jun 11, 2021 13.33 13.51 12.18 12.54 50,703 -0.78(-5.82%)
Jun 10, 2021 13.20 14.00 13.15 13.31 34,267 +0.12(+0.91%)
Jun 09, 2021 15.46 15.46 13.18 13.19 29,535 -0.96(-6.78%)
Jun 08, 2021 14.00 14.25 13.12 14.15 69,261 +0.15(+1.07%)
Jun 07, 2021 12.57 14.49 11.31 14.00 113,662 +0.85(+6.46%)
Jun 04, 2021 9.880 13.46 9.250 13.15 180,647 +3.59(+37.55%)
Jun 03, 2021 9.540 9.830 9.160 9.560 9,689 +0.02(+0.21%)
Jun 02, 2021 9.773 9.844 9.510 9.540 1,785 -0.44(-4.41%)
Jun 01, 2021 9.980 9.980 9.980 9.980 242 +0.63(+6.74%)
May 28, 2021 9.660 10.00 9.180 9.350 41,220 -0.44(-4.47%)
May 27, 2021 9.990 9.990 9.660 9.787 4,300 +0.18(+1.84%)
May 25, 2021 9.610 9.610 9.610 99 +0.01(+0.10%)
May 24, 2021 9.710 9.750 9.500 9.600 4,971 -0.15(-1.54%)
May 21, 2021 9.770 9.990 9.750 9.750 7,361 +0.05(+0.51%)
May 20, 2021 9.990 10.05 9.090 9.700 23,944 -0.04(-0.41%)
May 19, 2021 8.950 9.950 8.710 9.740 44,650 +0.57(+6.20%)
May 18, 2021 9.592 9.592 9.171 9.171 529 +0.27(+3.05%)
May 17, 2021 9.460 9.610 8.580 8.900 39,926 -0.59(-6.22%)
May 14, 2021 8.620 9.490 8.620 9.490 7,262 +0.50(+5.56%)
May 13, 2021 9.100 9.885 8.740 8.990 26,564 -0.06(-0.66%)
May 12, 2021 9.923 9.923 8.983 9.050 17,021 -0.65(-6.70%)
May 11, 2021 9.690 9.750 9.380 9.700 1,948 +0.00(+0.00%)
May 10, 2021 9.400 9.800 9.300 9.700 11,863 +0.35(+3.74%)
May 07, 2021 9.870 9.870 9.250 9.350 4,852 -0.07(-0.70%)
May 06, 2021 10.00 10.00 9.400 9.416 867 +0.02(+0.17%)
May 05, 2021 9.400 10.70 9.120 9.400 13,805 -0.40(-4.08%)
May 04, 2021 9.800 9.800 9.800 282 +0.00(+0.00%)
May 03, 2021 9.900 10.00 9.800 9.800 2,373 +0.08(+0.82%)
Apr 30, 2021 9.750 9.750 9.610 9.720 2,800 -0.03(-0.31%)
Apr 29, 2021 9.800 9.990 9.750 9.750 3,838 -0.10(-1.02%)
Apr 28, 2021 9.870 10.00 9.850 9.850 4,825 +0.02(+0.20%)
Apr 27, 2021 9.960 10.07 9.670 9.830 15,501 -0.12(-1.21%)
Apr 26, 2021 10.06 10.08 9.950 9.950 3,429 -0.08(-0.81%)
Apr 23, 2021 9.950 10.12 9.950 10.03 11,700 -0.02(-0.19%)
Apr 22, 2021 10.13 10.13 10.04 10.05 4,434 -0.03(-0.30%)
Apr 21, 2021 10.33 10.39 9.070 10.08 20,464 -0.26(-2.51%)
Apr 20, 2021 10.45 10.45 10.33 10.34 2,347 -0.01(-0.10%)
Apr 19, 2021 11.22 11.44 10.25 10.35 10,438 -0.05(-0.48%)
Apr 16, 2021 10.61 10.99 9.760 10.40 24,900 -0.60(-5.45%)
Apr 15, 2021 10.99 11.20 10.65 11.00 22,116 +0.09(+0.82%)
Apr 14, 2021 11.30 11.35 10.91 10.91 6,093 +0.04(+0.32%)
Apr 13, 2021 11.15 11.52 10.65 10.88 18,856 +0.11(+0.97%)
Apr 12, 2021 11.55 11.55 10.77 10.77 4,110 -0.78(-6.75%)
Apr 09, 2021 11.25 11.76 11.25 11.55 14,100 +0.30(+2.67%)
Apr 08, 2021 11.61 12.43 11.25 11.25 24,800 -0.35(-3.02%)
Apr 07, 2021 11.62 11.97 11.40 11.60 22,830 -0.40(-3.33%)
Apr 06, 2021 11.65 12.02 11.65 12.00 2,932 +0.15(+1.26%)
Apr 05, 2021 12.09 12.49 11.78 11.85 21,718 -0.59(-4.74%)
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.