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 (%)
Jul 31, 2015 6.350 6.427 6.350 6.400 1,000 +0.05(+0.79%)
Jul 30, 2015 6.520 6.540 6.350 6.350 5,724 -0.13(-2.01%)
Jul 29, 2015 6.320 6.540 6.300 6.480 4,183 +0.08(+1.25%)
Jul 28, 2015 6.660 6.750 6.400 6.400 13,340 -0.11(-1.69%)
Jul 27, 2015 6.600 6.740 6.500 6.510 9,434 -0.10(-1.44%)
Jul 24, 2015 6.650 6.880 6.560 6.605 11,239 -0.16(-2.44%)
Jul 23, 2015 6.700 6.930 6.670 6.770 3,757 -0.08(-1.17%)
Jul 22, 2015 6.800 7.000 6.780 6.850 15,745 -0.09(-1.30%)
Jul 21, 2015 6.800 7.025 6.710 6.940 31,942 +0.14(+2.06%)
Jul 20, 2015 7.050 7.150 6.800 6.800 83,189 -0.47(-6.46%)
Jul 17, 2015 7.620 7.740 7.150 7.270 179,947 -0.17(-2.28%)
Jul 16, 2015 7.290 7.670 7.290 7.440 26,329 +0.25(+3.48%)
Jul 15, 2015 6.670 7.190 6.190 7.190 150,136 +0.63(+9.60%)
Jul 14, 2015 6.500 6.750 6.500 6.560 850 -0.11(-1.65%)
Jul 13, 2015 6.480 6.670 6.480 6.670 1,570 +0.21(+3.25%)
Jul 10, 2015 6.810 6.960 6.460 6.460 70,979 -0.32(-4.72%)
Jul 09, 2015 6.850 7.000 6.680 6.780 45,528 -0.03(-0.44%)
Jul 08, 2015 6.440 7.120 6.360 6.810 59,341 +0.26(+3.97%)
Jul 07, 2015 6.680 6.680 6.350 6.550 30,126 +0.05(+0.77%)
Jul 06, 2015 6.900 6.900 6.500 6.500 38,425 -0.25(-3.70%)
Jul 02, 2015 6.900 6.750 6.750 6.750 25,100 +0.05(+0.75%)
Jul 01, 2015 6.990 7.090 6.700 6.700 26,682 -0.15(-2.19%)
Jun 30, 2015 7.830 8.300 6.760 6.850 263,986 -0.97(-12.41%)
Jun 29, 2015 7.090 7.820 7.090 7.820 49,625 +0.82(+11.71%)
Jun 26, 2015 6.700 7.300 6.400 7.000 170,958 +0.37(+5.58%)
Jun 25, 2015 6.850 6.870 6.620 6.630 12,215 -0.37(-5.29%)
Jun 24, 2015 6.940 7.090 6.710 7.000 6,375 +0.11(+1.60%)
Jun 23, 2015 7.010 7.100 6.850 6.890 10,985 -0.05(-0.72%)
Jun 22, 2015 7.210 7.210 6.850 6.940 3,791 -0.23(-3.21%)
Jun 19, 2015 7.200 7.240 6.950 7.170 59,698 +0.01(+0.14%)
Jun 18, 2015 7.430 7.870 7.140 7.160 135,149 -0.27(-3.61%)
Jun 17, 2015 7.260 7.430 7.190 7.428 51,442 +0.15(+2.03%)
Jun 16, 2015 6.880 7.330 6.670 7.280 66,007 +0.43(+6.28%)
Jun 15, 2015 7.100 7.100 6.800 6.850 3,967 -0.15(-2.14%)
Jun 12, 2015 7.100 7.100 7.000 7.000 450 -0.06(-0.85%)
Jun 11, 2015 7.079 7.079 7.000 7.060 6,951 -0.11(-1.53%)
Jun 10, 2015 7.630 7.880 7.030 7.170 59,407 -0.33(-4.40%)
Jun 09, 2015 7.830 8.180 7.410 7.500 113,975 -0.18(-2.34%)
Jun 08, 2015 7.270 7.700 7.270 7.680 35,047 +0.19(+2.54%)
Jun 05, 2015 6.850 7.490 6.610 7.490 75,264 +0.67(+9.74%)
Jun 04, 2015 6.820 6.880 6.730 6.825 7,901 +0.04(+0.52%)
Jun 03, 2015 6.820 6.880 6.720 6.790 6,357 +0.02(+0.29%)
Jun 02, 2015 7.080 7.080 6.740 6.770 4,710 -0.33(-4.65%)
Jun 01, 2015 7.180 7.830 7.100 7.100 76,057 -0.15(-2.07%)
May 29, 2015 6.700 7.250 6.560 7.250 53,502 +0.64(+9.68%)
May 28, 2015 6.750 6.760 6.600 6.610 16,740 -0.04(-0.60%)
May 27, 2015 6.820 6.990 6.650 6.650 10,771 -0.17(-2.49%)
May 26, 2015 7.220 7.220 6.800 6.820 8,157 -0.51(-6.96%)
May 22, 2015 7.250 7.330 7.330 7.330 60,500 -0.04(-0.54%)
May 21, 2015 6.910 7.380 6.910 7.370 22,526 +0.34(+4.79%)
May 20, 2015 6.790 7.040 6.790 7.033 9,204 +0.19(+2.82%)
May 19, 2015 6.950 6.970 6.790 6.840 5,780 -0.12(-1.72%)
May 18, 2015 6.850 6.960 6.750 6.960 11,079 -0.06(-0.85%)
May 15, 2015 6.950 7.020 6.720 7.020 34,690 +0.07(+1.01%)
May 14, 2015 6.840 7.051 6.790 6.950 5,544 -0.06(-0.86%)
May 13, 2015 7.080 7.080 6.920 7.010 10,609 -0.07(-0.99%)
May 12, 2015 7.150 7.170 6.768 7.080 20,710 -0.21(-2.88%)
May 11, 2015 6.700 7.900 6.540 7.290 173,261 +0.24(+3.40%)
May 08, 2015 6.880 7.200 6.880 7.050 5,165 +0.21(+3.07%)
May 07, 2015 7.100 7.200 6.750 6.840 24,416 -0.26(-3.69%)
May 06, 2015 6.900 7.200 6.900 7.102 11,131 -0.15(-2.04%)
May 05, 2015 7.240 7.540 6.750 7.250 30,869 -0.21(-2.82%)
May 04, 2015 8.050 8.050 7.150 7.460 25,497 -0.38(-4.85%)
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.