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 (%)
Sep 30, 2020 15.82 15.85 15.12 15.75 27,403 +0.39(+2.54%)
Sep 29, 2020 15.96 15.96 15.33 15.36 14,738 -0.60(-3.76%)
Sep 28, 2020 16.00 16.00 15.96 15.96 483 +0.43(+2.77%)
Sep 25, 2020 15.92 15.92 15.05 15.53 1,400 +0.00(+0.00%)
Sep 24, 2020 15.51 15.53 15.51 15.53 569 +0.18(+1.17%)
Sep 23, 2020 15.53 15.53 15.35 15.35 646 +0.62(+4.21%)
Sep 22, 2020 15.40 15.97 14.73 14.73 4,109 -0.03(-0.20%)
Sep 21, 2020 14.76 14.76 14.76 14.76 192 -0.36(-2.38%)
Sep 18, 2020 15.61 16.14 15.10 15.12 2,800 -0.24(-1.56%)
Sep 17, 2020 15.50 15.83 15.35 15.36 2,762 +0.36(+2.40%)
Sep 16, 2020 15.22 15.25 14.75 15.00 4,085 +0.26(+1.76%)
Sep 15, 2020 14.62 14.94 14.62 14.74 824 +0.08(+0.55%)
Sep 14, 2020 15.03 15.06 14.66 14.66 3,519 -0.40(-2.66%)
Sep 11, 2020 15.06 15.06 15.06 15.06 100 +0.00(+0.00%)
Sep 10, 2020 15.01 15.40 15.01 15.06 702 +0.06(+0.40%)
Sep 09, 2020 15.00 15.00 54 +0.00(+0.00%)
Sep 08, 2020 15.25 15.42 14.95 15.00 5,264 -0.05(-0.33%)
Sep 04, 2020 15.21 15.29 14.89 15.05 10,700 -0.16(-1.05%)
Sep 03, 2020 15.77 15.77 15.20 15.21 7,851 -0.45(-2.87%)
Sep 02, 2020 15.74 16.30 15.65 15.66 7,411 -0.31(-1.97%)
Sep 01, 2020 16.10 16.10 15.85 15.97 832 -0.17(-1.08%)
Aug 31, 2020 15.92 16.27 15.75 16.15 1,125 +0.00(+0.00%)
Aug 28, 2020 15.80 16.50 15.75 16.15 1,600 +0.18(+1.13%)
Aug 27, 2020 16.03 16.03 15.97 15.97 1,021 -0.60(-3.59%)
Aug 26, 2020 16.32 16.94 16.32 16.57 1,038 +0.61(+3.79%)
Aug 25, 2020 16.54 16.54 15.12 15.96 9,942 -1.28(-7.42%)
Aug 24, 2020 17.24 17.24 17.24 17.24 332 +0.00(+0.00%)
Aug 21, 2020 17.24 17.24 17.24 17.24 600 +0.54(+3.20%)
Aug 20, 2020 16.70 17.44 16.70 16.70 1,014 -0.05(-0.27%)
Aug 19, 2020 16.25 16.75 15.75 16.75 4,042 +0.65(+4.04%)
Aug 18, 2020 15.50 17.58 15.50 16.10 1,825 +0.10(+0.63%)
Aug 17, 2020 16.80 16.80 15.70 16.00 11,521 -1.30(-7.51%)
Aug 14, 2020 16.58 17.30 16.58 17.30 1,000 +0.66(+3.97%)
Aug 13, 2020 16.45 18.00 16.45 16.64 8,036 +0.02(+0.09%)
Aug 12, 2020 16.71 16.71 16.50 16.62 6,042 -0.16(-0.98%)
Aug 11, 2020 17.44 17.44 16.25 16.79 9,778 -0.70(-4.00%)
Aug 10, 2020 17.61 17.90 17.46 17.49 3,200 -0.46(-2.56%)
Aug 07, 2020 17.60 17.95 17.27 17.95 1,100 +0.70(+4.06%)
Aug 06, 2020 17.80 17.80 17.25 17.25 4,928 -0.40(-2.27%)
Aug 05, 2020 18.00 18.37 17.61 17.65 2,739 -0.65(-3.55%)
Aug 04, 2020 18.10 18.36 18.09 18.30 2,820 +0.21(+1.17%)
Aug 03, 2020 17.25 18.45 17.25 18.09 4,397 +0.84(+4.86%)
Jul 31, 2020 17.60 17.89 17.25 17.25 2,800 -0.58(-3.25%)
Jul 30, 2020 17.25 18.00 17.25 17.83 4,891 +0.52(+3.00%)
Jul 29, 2020 18.23 18.23 17.24 17.31 9,486 -1.09(-5.92%)
Jul 28, 2020 18.36 18.58 18.35 18.40 12,269 -0.55(-2.90%)
Jul 27, 2020 18.35 18.96 18.35 18.95 4,352 +0.58(+3.18%)
Jul 24, 2020 18.80 19.09 18.35 18.37 14,900 -0.63(-3.34%)
Jul 23, 2020 19.24 19.24 18.95 19.00 7,487 -0.39(-2.01%)
Jul 22, 2020 19.12 19.50 18.80 19.39 15,713 -0.10(-0.51%)
Jul 21, 2020 20.44 20.44 18.85 19.49 21,242 -0.65(-3.23%)
Jul 20, 2020 21.04 21.20 18.85 20.14 75,821 -3.64(-15.31%)
Jul 17, 2020 19.25 24.08 18.82 23.78 299,800 +5.79(+32.18%)
Jul 16, 2020 17.81 18.00 17.37 17.99 2,841 +0.12(+0.69%)
Jul 15, 2020 18.80 18.80 17.70 17.87 8,976 +0.36(+2.04%)
Jul 14, 2020 17.94 18.51 17.20 17.51 2,793 -0.99(-5.35%)
Jul 13, 2020 17.10 18.50 17.10 18.50 2,629 +0.50(+2.78%)
Jul 10, 2020 17.80 18.18 17.80 18.00 1,400 -0.27(-1.48%)
Jul 09, 2020 18.13 18.60 17.50 18.27 3,995 +0.59(+3.34%)
Jul 08, 2020 17.96 18.00 17.11 17.68 10,999 +0.83(+4.93%)
Jul 07, 2020 16.88 16.88 16.68 16.85 1,623 +0.10(+0.60%)
Jul 06, 2020 17.10 17.15 16.24 16.75 5,082 -0.35(-2.03%)
Jul 02, 2020 16.99 17.25 16.01 17.10 16,100 +1.13(+7.09%)
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.