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, 2019 9.660 10.23 9.027 9.140 6,810 -0.52(-5.39%)
Jul 30, 2019 10.26 10.49 9.250 9.660 17,963 -0.19(-1.92%)
Jul 29, 2019 9.390 10.33 8.849 9.850 62,297 +1.61(+19.54%)
Jul 26, 2019 7.990 8.420 7.990 8.240 3,000 +0.29(+3.65%)
Jul 25, 2019 7.920 8.090 7.920 7.950 2,789 -0.03(-0.38%)
Jul 24, 2019 8.340 8.480 7.860 7.980 4,359 -0.32(-3.86%)
Jul 23, 2019 8.300 8.300 8.300 8.300 105 +0.15(+1.84%)
Jul 22, 2019 8.000 8.151 8.000 8.151 775 +0.04(+0.50%)
Jul 19, 2019 8.000 8.210 7.991 8.110 11,400 -0.09(-1.10%)
Jul 18, 2019 7.968 8.200 7.968 8.200 913 +0.05(+0.61%)
Jul 17, 2019 8.090 8.150 8.090 8.150 1,188 +0.28(+3.56%)
Jul 15, 2019 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 12, 2019 7.870 8.130 7.860 7.870 2,500 +0.01(+0.14%)
Jul 11, 2019 8.010 8.020 7.859 7.859 2,368 +0.05(+0.67%)
Jul 10, 2019 8.000 8.100 7.770 7.807 17,623 -0.15(-1.92%)
Jul 09, 2019 8.000 8.060 7.900 7.960 10,441 -0.24(-2.93%)
Jul 08, 2019 8.270 8.270 7.884 8.200 4,188 -0.25(-2.96%)
Jul 05, 2019 8.640 8.730 8.170 8.450 12,500 +0.47(+5.89%)
Jul 03, 2019 7.820 8.080 7.820 7.980 4,800 +0.12(+1.46%)
Jul 02, 2019 7.970 8.000 7.865 7.865 2,255 +0.01(+0.19%)
Jul 01, 2019 8.050 8.190 7.850 7.850 1,914 -0.10(-1.26%)
Jun 28, 2019 7.910 8.450 7.900 7.950 4,100 +0.25(+3.25%)
Jun 27, 2019 7.700 7.700 7.700 7.700 127 +0.09(+1.18%)
Jun 26, 2019 7.749 7.910 7.131 7.610 22,533 -0.10(-1.30%)
Jun 25, 2019 8.010 8.050 7.710 7.710 8,599 -0.68(-8.12%)
Jun 24, 2019 8.072 8.562 8.072 8.391 2,514 +0.36(+4.50%)
Jun 21, 2019 8.330 8.330 7.730 8.030 6,200 -0.09(-1.11%)
Jun 20, 2019 8.030 8.140 7.580 8.120 2,842 -0.44(-5.14%)
Jun 19, 2019 8.640 8.668 8.560 8.560 8,465 -0.04(-0.47%)
Jun 18, 2019 8.890 8.890 8.600 8.600 9,219 -0.11(-1.26%)
Jun 17, 2019 8.880 9.284 8.710 8.710 5,313 -0.13(-1.47%)
Jun 14, 2019 8.740 8.887 8.710 8.840 4,700 +0.13(+1.46%)
Jun 13, 2019 9.027 9.098 8.710 8.713 2,749 -0.38(-4.15%)
Jun 12, 2019 8.920 9.670 8.710 9.090 5,830 +0.39(+4.48%)
Jun 11, 2019 8.700 8.700 8.700 8.700 1,704 -0.40(-4.40%)
Jun 10, 2019 8.950 9.346 8.937 9.100 8,797 +0.14(+1.56%)
Jun 07, 2019 9.130 9.694 8.960 8.960 600 +0.02(+0.22%)
Jun 06, 2019 8.650 9.360 8.650 8.940 4,091 +0.30(+3.44%)
Jun 05, 2019 8.643 8.643 8.643 8.643 441 -0.08(-0.88%)
Jun 04, 2019 8.509 8.960 8.509 8.720 3,899 +0.18(+2.11%)
Jun 03, 2019 8.500 8.560 8.500 8.540 1,428 +0.21(+2.52%)
May 31, 2019 8.030 8.570 8.030 8.330 5,700 -0.13(-1.54%)
May 30, 2019 8.000 9.334 7.843 8.460 73,408 +0.96(+12.80%)
May 29, 2019 7.900 7.960 7.500 7.500 2,386 -0.17(-2.22%)
May 28, 2019 7.690 8.000 7.670 7.670 4,407 -0.07(-0.90%)
May 24, 2019 7.900 8.120 7.470 7.740 5,300 -0.26(-3.25%)
May 23, 2019 8.150 8.150 7.890 8.000 2,459 -0.09(-1.11%)
May 22, 2019 7.880 8.500 7.880 8.090 14,022 -0.02(-0.25%)
May 21, 2019 8.960 9.100 7.680 8.110 29,076 -0.80(-8.98%)
May 20, 2019 9.500 9.500 8.700 8.910 17,067 -0.75(-7.76%)
May 17, 2019 9.598 9.790 9.435 9.660 5,600 +0.21(+2.22%)
May 16, 2019 9.810 9.810 9.220 9.450 10,481 -0.07(-0.74%)
May 15, 2019 9.740 9.740 9.520 9.520 1,149 -0.76(-7.39%)
May 14, 2019 10.12 10.28 9.360 10.28 19,801 +0.34(+3.42%)
May 13, 2019 9.690 10.28 9.260 9.940 26,531 -0.13(-1.29%)
May 10, 2019 10.17 10.17 10.07 10.07 1,500 +0.14(+1.41%)
May 09, 2019 9.872 10.35 9.872 9.930 5,724 -0.83(-7.71%)
May 08, 2019 10.38 10.78 10.38 10.76 5,750 +0.49(+4.77%)
May 07, 2019 10.90 10.92 10.04 10.27 56,189 -0.63(-5.82%)
May 06, 2019 9.360 11.30 9.220 10.90 137,036 +1.55(+16.63%)
May 03, 2019 9.310 9.940 9.270 9.350 30,000 -0.15(-1.58%)
May 02, 2019 9.340 9.500 9.310 9.500 5,228 +0.01(+0.11%)
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.