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 (%)
Aug 30, 2010 9.410 9.400 9.400 9.400 400 -0.06(-0.63%)
Aug 27, 2010 9.460 9.650 9.460 9.460 2,081 -0.23(-2.34%)
Aug 26, 2010 9.750 9.750 9.687 9.687 200 -0.13(-1.31%)
Aug 25, 2010 9.760 9.816 9.600 9.816 2,040 +0.31(+3.22%)
Aug 24, 2010 9.500 9.590 9.400 9.510 3,735 -0.11(-1.09%)
Aug 23, 2010 9.770 9.790 9.580 9.615 1,136 +0.04(+0.37%)
Aug 20, 2010 9.600 9.780 9.580 9.580 800 -0.01(-0.10%)
Aug 19, 2010 9.510 9.600 9.510 9.590 300 -0.02(-0.16%)
Aug 18, 2010 9.620 9.690 9.480 9.605 3,400 -0.15(-1.59%)
Aug 16, 2010 9.850 9.760 9.760 9.760 600 -0.09(-0.91%)
Aug 13, 2010 9.850 9.850 9.540 9.850 2,800 +0.10(+1.02%)
Aug 12, 2010 9.800 9.800 9.750 9.750 200 +0.00(+0.00%)
Aug 11, 2010 9.750 9.750 9.750 9.750 5,850 -0.02(-0.20%)
Aug 10, 2010 9.760 9.890 9.750 9.770 1,473 -0.18(-1.81%)
Aug 06, 2010 9.800 9.950 9.950 9.950 700 +0.00(+0.00%)
Aug 05, 2010 9.900 9.950 9.850 9.950 1,175 +0.18(+1.87%)
Aug 04, 2010 9.780 9.780 9.768 9.768 700 -0.08(-0.84%)
Aug 03, 2010 9.850 9.850 9.850 9.850 800 +0.10(+1.03%)
Aug 02, 2010 9.800 9.940 9.750 9.750 1,411 -0.07(-0.71%)
Jul 30, 2010 9.820 9.820 9.820 9.820 400 -0.08(-0.81%)
Jul 28, 2010 9.900 9.900 9.900 9.900 2,300 -0.05(-0.50%)
Jul 27, 2010 9.952 9.952 9.840 9.950 1,300 -0.05(-0.50%)
Jul 26, 2010 10.00 10.00 10.00 10.00 200 -0.14(-1.38%)
Jul 23, 2010 10.14 10.14 10.14 10.14 450 +0.14(+1.40%)
Jul 22, 2010 10.05 10.10 10.00 10.00 600 -0.06(-0.60%)
Jul 20, 2010 10.00 10.06 10.06 10.06 700 +0.30(+3.07%)
Jul 19, 2010 9.900 9.900 9.760 9.760 600 -0.32(-3.17%)
Jul 16, 2010 10.08 10.08 10.08 10.08 100 -0.04(-0.42%)
Jul 14, 2010 10.12 10.12 10.12 10.12 0 +0.18(+1.78%)
Jul 13, 2010 9.945 9.945 9.945 9.945 100 -0.06(-0.65%)
Jul 12, 2010 10.01 10.01 10.01 10.01 100 +0.08(+0.86%)
Jul 09, 2010 9.925 10.12 9.860 9.925 5,924 +0.08(+0.85%)
Jul 08, 2010 9.950 10.05 9.800 9.841 1,780 +0.09(+0.93%)
Jul 07, 2010 9.760 9.760 9.550 9.750 2,800 -0.23(-2.30%)
Jul 02, 2010 9.780 9.980 9.980 9.980 200 +0.01(+0.10%)
Jul 01, 2010 10.05 10.06 9.970 9.970 6,600 -0.09(-0.89%)
Jun 30, 2010 9.960 10.06 9.960 10.06 1,228 +0.15(+1.51%)
Jun 29, 2010 9.900 10.07 9.900 9.910 800 -0.05(-0.50%)
Jun 25, 2010 9.960 10.05 9.960 9.960 600 -0.04(-0.40%)
Jun 23, 2010 10.12 10.00 10.00 10.00 300 -0.04(-0.40%)
Jun 22, 2010 10.00 10.04 10.00 10.04 300 +0.04(+0.40%)
Jun 21, 2010 10.10 10.10 10.00 10.00 1,100 -0.10(-0.99%)
Jun 18, 2010 10.10 10.23 10.10 10.10 600 +0.00(+0.00%)
Jun 17, 2010 10.25 10.25 10.10 10.10 1,527 +0.00(+0.00%)
Jun 16, 2010 10.23 10.23 10.10 10.10 800 -0.07(-0.69%)
Jun 15, 2010 10.23 10.25 10.17 10.17 3,844 +0.02(+0.19%)
Jun 14, 2010 10.10 10.18 10.10 10.15 2,174 +0.15(+1.51%)
Jun 10, 2010 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 09, 2010 10.27 10.27 10.00 10.00 2,200 -0.18(-1.77%)
Jun 08, 2010 10.40 10.40 10.18 10.18 2,000 -0.24(-2.30%)
Jun 07, 2010 10.70 10.90 10.42 10.42 4,100 -0.18(-1.70%)
Jun 04, 2010 10.60 10.98 10.55 10.60 14,200 -0.19(-1.76%)
Jun 03, 2010 10.68 11.03 10.64 10.79 3,200 +0.02(+0.19%)
Jun 02, 2010 10.37 10.80 10.37 10.77 20,300 +0.42(+4.06%)
Jun 01, 2010 10.25 10.60 10.20 10.35 28,400 -0.05(-0.48%)
May 28, 2010 10.40 10.76 10.40 10.40 9,041 -0.36(-3.35%)
May 27, 2010 10.42 10.76 10.40 10.76 2,200 +0.36(+3.46%)
May 26, 2010 10.26 10.47 10.25 10.40 3,817 +0.15(+1.46%)
May 25, 2010 10.42 10.44 10.25 10.25 3,356 -0.14(-1.35%)
May 24, 2010 10.70 10.79 10.34 10.39 7,904 -0.09(-0.86%)
May 21, 2010 10.54 10.70 10.48 10.48 16,079 +0.02(+0.19%)
May 20, 2010 10.40 10.46 10.40 10.46 3,825 -0.10(-0.95%)
May 19, 2010 10.73 10.99 10.15 10.56 22,868 -0.52(-4.69%)
May 18, 2010 11.00 11.17 10.76 11.08 4,920 +0.08(+0.73%)
May 17, 2010 11.15 11.15 10.89 11.00 4,250 +0.03(+0.27%)
May 14, 2010 10.97 11.20 10.97 10.97 1,084 +0.02(+0.18%)
May 13, 2010 10.87 11.05 10.87 10.95 1,100 +0.10(+0.92%)
May 12, 2010 10.90 10.94 10.85 10.85 925 -0.10(-0.91%)
May 11, 2010 11.00 11.01 10.78 10.95 4,300 -0.08(-0.73%)
May 10, 2010 11.00 11.10 11.00 11.03 3,300 -0.02(-0.18%)
May 07, 2010 11.02 11.05 11.00 11.05 1,110 -0.05(-0.45%)
May 06, 2010 11.00 11.65 11.00 11.10 6,000 +0.00(+0.00%)
May 04, 2010 11.10 11.10 11.10 11.10 0 -0.05(-0.45%)
May 03, 2010 11.21 11.21 11.12 11.15 1,000 -0.05(-0.45%)
Apr 30, 2010 11.29 11.40 11.10 11.20 4,575 -0.21(-1.84%)
Apr 28, 2010 11.41 11.41 11.41 11.41 0 -0.33(-2.81%)
Apr 27, 2010 11.92 11.96 11.51 11.74 8,850 -0.22(-1.84%)
Apr 26, 2010 11.90 11.96 11.87 11.96 3,585 +0.10(+0.84%)
Apr 23, 2010 11.90 11.96 11.86 11.86 3,700 +0.36(+3.13%)
Apr 22, 2010 11.88 11.95 11.50 11.50 3,940 -0.30(-2.54%)
Apr 21, 2010 11.75 11.96 11.75 11.80 3,400 +0.00(+0.00%)
Apr 20, 2010 11.25 11.83 11.25 11.80 2,400 +0.59(+5.26%)
Apr 19, 2010 11.16 11.47 11.16 11.21 2,800 +0.04(+0.36%)
Apr 16, 2010 11.19 11.19 11.14 11.17 3,200 +0.05(+0.45%)
Apr 15, 2010 11.28 11.28 11.11 11.12 2,050 -0.18(-1.59%)
Apr 14, 2010 11.37 11.37 11.30 11.30 3,621 -0.20(-1.74%)
Apr 13, 2010 11.63 11.63 11.50 11.50 1,300 -0.22(-1.88%)
Apr 12, 2010 11.76 11.76 11.72 11.72 840 -0.04(-0.30%)
Apr 09, 2010 11.58 11.76 11.51 11.76 3,600 +0.24(+2.04%)
Apr 08, 2010 11.52 11.52 11.52 11.52 100 +0.02(+0.17%)
Apr 07, 2010 11.52 11.52 11.50 11.50 3,963 -0.17(-1.46%)
Apr 06, 2010 11.82 11.82 11.59 11.67 1,000 -0.38(-3.15%)
Apr 05, 2010 12.26 12.26 12.02 12.05 3,800 -0.20(-1.63%)
Apr 01, 2010 11.05 12.25 12.25 12.25 19,200 +0.98(+8.68%)
Mar 31, 2010 11.29 11.30 11.03 11.27 2,100 -0.08(-0.69%)
Mar 30, 2010 11.02 11.60 11.00 11.35 2,230 -0.26(-2.28%)
Mar 29, 2010 11.50 11.62 11.23 11.62 2,000 +0.52(+4.64%)
Mar 26, 2010 11.13 11.30 11.10 11.10 5,310 -0.04(-0.36%)
Mar 25, 2010 11.39 11.39 11.05 11.14 1,265 +0.04(+0.36%)
Mar 24, 2010 11.20 11.24 11.05 11.10 3,000 -0.19(-1.68%)
Mar 23, 2010 11.72 11.97 11.29 11.29 3,555 -0.10(-0.88%)
Mar 22, 2010 12.09 12.09 11.28 11.39 4,881 -0.71(-5.87%)
Mar 19, 2010 12.14 12.14 11.48 12.10 16,530 +0.69(+6.05%)
Mar 18, 2010 11.25 11.49 11.25 11.41 1,708 +0.08(+0.71%)
Mar 17, 2010 11.23 11.40 11.16 11.33 7,203 +0.26(+2.35%)
Mar 16, 2010 11.07 11.13 11.07 11.07 1,626 -0.05(-0.45%)
Mar 15, 2010 11.12 11.12 11.12 11.12 800 +0.04(+0.36%)
Mar 12, 2010 11.01 11.20 11.01 11.08 900 +0.06(+0.54%)
Mar 11, 2010 11.10 11.11 11.01 11.02 3,100 -0.08(-0.72%)
Mar 10, 2010 11.10 11.10 11.10 11.10 400 -0.12(-1.07%)
Mar 09, 2010 11.14 11.30 11.01 11.22 4,425 +0.06(+0.54%)
Mar 08, 2010 11.33 11.37 11.05 11.16 8,570 -0.21(-1.85%)
Mar 05, 2010 11.36 11.56 11.36 11.37 1,500 +0.05(+0.44%)
Mar 04, 2010 11.41 11.41 11.32 11.32 200 -0.09(-0.79%)
Mar 03, 2010 11.66 11.67 11.41 11.41 3,200 -0.01(-0.09%)
Mar 02, 2010 11.51 11.98 11.40 11.42 5,620 -0.48(-4.03%)
Mar 01, 2010 12.45 12.51 11.90 11.90 2,300 -0.50(-4.03%)
Feb 26, 2010 12.89 12.89 12.39 12.40 1,700 -0.44(-3.43%)
Feb 25, 2010 12.76 12.97 12.76 12.84 3,739 +0.10(+0.78%)
Feb 24, 2010 13.00 13.00 12.60 12.74 15,312 +0.47(+3.83%)
Feb 23, 2010 12.00 12.28 11.98 12.27 8,280 +0.28(+2.34%)
Feb 22, 2010 11.72 12.37 11.56 11.99 18,370 +0.43(+3.72%)
Feb 19, 2010 11.50 11.75 11.40 11.56 4,150 +0.19(+1.63%)
Feb 18, 2010 11.25 11.40 11.24 11.37 2,300 +0.18(+1.59%)
Feb 17, 2010 11.11 11.24 11.00 11.20 6,365 +0.20(+1.79%)
Feb 16, 2010 11.25 11.25 11.00 11.00 2,318 +0.00(+0.00%)
Feb 12, 2010 11.07 11.00 11.00 11.00 1,900 -0.12(-1.08%)
Feb 11, 2010 11.00 11.14 11.00 11.12 700 +0.12(+1.09%)
Feb 10, 2010 11.00 11.00 11.00 11.00 300 +0.00(+0.00%)
Feb 09, 2010 11.00 11.01 11.00 11.00 6,200 -0.01(-0.09%)
Feb 08, 2010 11.01 11.01 11.01 11.01 300 +0.00(+0.00%)
Feb 05, 2010 11.00 11.05 11.00 11.01 4,022 +0.01(+0.09%)
Feb 04, 2010 11.03 11.11 11.00 11.00 5,300 -0.11(-0.99%)
Feb 03, 2010 11.35 11.35 11.11 11.11 3,056 -0.15(-1.33%)
Feb 02, 2010 11.34 11.34 11.26 11.26 300 +0.03(+0.27%)
Feb 01, 2010 11.45 11.45 11.22 11.23 2,379 -0.20(-1.73%)
Jan 29, 2010 11.66 11.95 11.40 11.43 7,875 -0.57(-4.77%)
Jan 28, 2010 11.55 12.00 11.55 12.00 5,364 +0.50(+4.35%)
Jan 27, 2010 11.63 11.65 11.50 11.50 4,900 -0.11(-0.95%)
Jan 26, 2010 11.47 11.62 10.86 11.61 12,665 +0.02(+0.17%)
Jan 25, 2010 11.40 11.60 11.25 11.59 25,177 +0.20(+1.76%)
Jan 22, 2010 11.10 11.65 11.10 11.39 8,359 +0.41(+3.73%)
Jan 21, 2010 11.01 11.03 10.97 10.98 9,235 -0.03(-0.27%)
Jan 20, 2010 11.14 11.16 11.01 11.01 2,788 +0.00(+0.00%)
Jan 19, 2010 11.05 11.18 11.01 11.01 5,060 -0.04(-0.36%)
Jan 15, 2010 11.40 11.05 11.05 11.05 9,300 -0.37(-3.24%)
Jan 14, 2010 11.57 11.57 11.42 11.42 2,820 -0.13(-1.13%)
Jan 13, 2010 11.62 11.62 11.55 11.55 6,270 -0.04(-0.34%)
Jan 12, 2010 11.56 11.59 11.56 11.59 1,550 +0.04(+0.35%)
Jan 11, 2010 11.60 11.60 11.50 11.55 1,400 +0.05(+0.43%)
Jan 08, 2010 11.66 11.75 11.50 11.50 27,547 -0.22(-1.88%)
Jan 07, 2010 11.81 11.81 11.57 11.72 12,959 -0.19(-1.59%)
Jan 06, 2010 11.94 11.95 11.80 11.91 4,336 +0.01(+0.08%)
Jan 05, 2010 11.97 12.00 11.86 11.90 4,099 -0.02(-0.21%)
Jan 04, 2010 12.00 12.00 11.70 11.93 3,970 -0.12(-1.04%)
Dec 31, 2009 12.00 12.05 12.05 12.05 15,100 +0.11(+0.92%)
Dec 30, 2009 11.80 12.00 11.75 11.94 3,505 +0.09(+0.76%)
Dec 29, 2009 11.58 12.14 11.50 11.85 6,874 +0.20(+1.72%)
Dec 28, 2009 12.25 12.25 11.51 11.65 7,500 -0.34(-2.84%)
Dec 24, 2009 11.90 12.10 11.80 11.99 2,505 -0.01(-0.08%)
Dec 23, 2009 12.05 12.25 11.80 12.00 6,425 +0.13(+1.09%)
Dec 22, 2009 12.00 12.15 11.87 11.87 3,835 -0.08(-0.67%)
Dec 21, 2009 11.95 11.95 11.85 11.95 3,100 -0.00(-0.00%)
Dec 18, 2009 11.05 11.95 11.00 11.95 8,660 +0.95(+8.64%)
Dec 17, 2009 11.30 11.30 11.00 11.00 6,000 -0.23(-2.05%)
Dec 16, 2009 11.38 11.38 11.00 11.23 7,176 +0.03(+0.27%)
Dec 15, 2009 11.87 11.87 11.20 11.20 12,148 -0.20(-1.75%)
Dec 14, 2009 12.65 12.65 11.40 11.40 17,703 -1.25(-9.88%)
Dec 11, 2009 13.40 13.40 12.50 12.65 7,372 -0.61(-4.56%)
Dec 10, 2009 13.75 13.75 13.00 13.26 15,002 -0.49(-3.60%)
Dec 09, 2009 13.63 13.77 13.45 13.75 16,502 +0.25(+1.85%)
Dec 08, 2009 13.99 13.99 13.09 13.50 41,774 -1.25(-8.47%)
Dec 07, 2009 14.73 14.83 14.73 14.75 87,228 -0.02(-0.14%)
Dec 04, 2009 14.77 14.79 14.74 14.77 52,259 +0.00(+0.00%)
Dec 03, 2009 14.79 14.85 14.75 14.77 44,520 -0.02(-0.14%)
Dec 02, 2009 14.80 14.80 14.60 14.79 8,400 -0.01(-0.07%)
Dec 01, 2009 14.84 15.00 14.75 14.80 16,442 +0.05(+0.34%)
Nov 30, 2009 14.81 15.00 14.75 14.75 31,206 +0.01(+0.03%)
Nov 27, 2009 14.63 14.84 14.63 14.74 6,377 -0.01(-0.03%)
Nov 25, 2009 15.00 15.00 14.75 14.75 30,285 -0.25(-1.67%)
Nov 24, 2009 14.75 15.10 14.74 15.00 22,429 +0.25(+1.69%)
Nov 23, 2009 14.07 14.75 14.04 14.75 37,350 +0.75(+5.36%)
Nov 20, 2009 14.02 14.19 13.90 14.00 5,500 +0.00(+0.00%)
Nov 19, 2009 14.10 14.10 14.00 14.00 2,600 +0.00(+0.00%)
Nov 18, 2009 14.06 14.06 14.00 14.00 700 -0.02(-0.14%)
Nov 17, 2009 14.10 14.10 14.02 14.02 800 -0.18(-1.27%)
Nov 16, 2009 14.00 14.20 14.00 14.20 2,860 +0.10(+0.71%)
Nov 13, 2009 14.00 14.20 14.10 14.10 1,650 +0.10(+0.71%)
Nov 12, 2009 14.00 14.05 14.00 14.00 1,000 -0.25(-1.75%)
Nov 11, 2009 14.10 14.25 14.00 14.25 5,140 +0.19(+1.32%)
Nov 10, 2009 14.10 14.10 13.98 14.06 2,340 -0.04(-0.25%)
Nov 09, 2009 14.00 14.10 13.40 14.10 18,412 +0.10(+0.72%)
Nov 06, 2009 14.01 14.01 14.00 14.00 2,000 +0.00(+0.00%)
Nov 05, 2009 14.00 14.00 13.90 14.00 1,300 +0.05(+0.36%)
Nov 04, 2009 14.00 14.00 13.95 13.95 1,300 -0.05(-0.36%)
Nov 03, 2009 14.00 14.00 14.00 14.00 1,400 +0.00(+0.00%)
Nov 02, 2009 13.63 14.00 13.50 14.00 2,300 +0.45(+3.32%)
Oct 30, 2009 13.85 13.87 13.55 13.55 10,300 -0.36(-2.62%)
Oct 29, 2009 13.90 14.03 13.85 13.91 1,600 -0.06(-0.40%)
Oct 28, 2009 14.00 14.00 13.60 13.97 4,705 +0.07(+0.50%)
Oct 27, 2009 13.50 13.95 13.50 13.90 3,541 +0.20(+1.46%)
Oct 26, 2009 13.81 13.90 13.70 13.70 1,600 -0.11(-0.80%)
Oct 23, 2009 13.70 13.95 13.66 13.81 1,700 -0.05(-0.36%)
Oct 22, 2009 13.85 14.00 13.35 13.86 3,500 -0.09(-0.65%)
Oct 21, 2009 14.00 14.00 13.80 13.95 1,300 -0.05(-0.36%)
Oct 20, 2009 14.00 14.00 14.00 14.00 1,322 -0.03(-0.21%)
Oct 19, 2009 13.85 14.03 13.85 14.03 9,144 +0.03(+0.21%)
Oct 16, 2009 14.00 14.20 13.46 14.00 8,500 +0.06(+0.43%)
Oct 15, 2009 12.95 13.94 12.95 13.94 19,205 +0.94(+7.23%)
Oct 14, 2009 12.99 13.00 12.95 13.00 1,510 +0.00(+0.00%)
Oct 13, 2009 12.35 13.00 12.35 13.00 1,500 -0.00(-0.00%)
Oct 12, 2009 12.99 13.00 12.99 13.00 4,990 +0.00(+0.00%)
Oct 09, 2009 13.00 13.00 12.80 13.00 1,900 +0.19(+1.48%)
Oct 08, 2009 13.00 13.00 12.81 12.81 3,200 -0.19(-1.46%)
Oct 07, 2009 13.00 13.25 13.00 13.00 13,291 +0.00(+0.00%)
Oct 06, 2009 12.75 13.00 12.75 13.00 3,334 +0.30(+2.36%)
Oct 05, 2009 12.72 12.72 12.35 12.70 2,950 +0.45(+3.67%)
Oct 02, 2009 12.40 12.42 12.25 12.25 2,150 +0.10(+0.82%)
Oct 01, 2009 12.60 12.60 12.05 12.15 1,850 +0.44(+3.76%)
Sep 30, 2009 12.25 12.25 11.71 11.71 2,045 -0.45(-3.70%)
Sep 29, 2009 12.50 12.50 12.16 12.16 200 +0.11(+0.91%)
Sep 28, 2009 12.37 12.50 12.05 12.05 1,400 +0.19(+1.63%)
Sep 25, 2009 12.00 12.24 11.75 11.86 2,100 -0.06(-0.53%)
Sep 24, 2009 12.00 12.00 11.75 11.92 1,170 -0.08(-0.67%)
Sep 23, 2009 12.25 12.25 11.85 12.00 1,100 -0.16(-1.32%)
Sep 22, 2009 12.15 12.25 12.15 12.16 3,810 +0.01(+0.08%)
Sep 21, 2009 12.15 12.15 12.05 12.15 691 +0.15(+1.25%)
Sep 18, 2009 12.20 12.20 12.00 12.00 9,618 -0.15(-1.23%)
Sep 17, 2009 12.25 12.25 12.15 12.15 1,006 -0.20(-1.62%)
Sep 16, 2009 12.26 12.35 11.75 12.35 9,406 -0.12(-1.00%)
Sep 15, 2009 12.29 12.47 12.10 12.47 1,300 +0.00(+0.00%)
Sep 14, 2009 12.74 12.75 12.25 12.47 6,039 -0.28(-2.16%)
Sep 11, 2009 13.00 13.00 12.50 12.75 3,303 -0.12(-0.93%)
Sep 10, 2009 12.75 12.95 12.60 12.87 1,000 +0.37(+2.96%)
Sep 09, 2009 12.72 12.75 12.50 12.50 700 -0.36(-2.80%)
Sep 08, 2009 13.00 13.00 11.93 12.86 2,400 -0.04(-0.31%)
Sep 04, 2009 12.80 12.90 12.26 12.90 600 +0.45(+3.61%)
Sep 03, 2009 12.80 12.80 12.45 12.45 200 -0.35(-2.73%)
Sep 02, 2009 12.30 12.85 12.30 12.80 1,644 +0.30(+2.40%)
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.