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 (%)
May 29, 2009 10.50 10.95 10.50 10.95 533 +0.20(+1.86%)
May 28, 2009 10.60 11.45 10.60 10.75 4,969 +0.68(+6.75%)
May 27, 2009 11.48 11.50 10.07 10.07 13,900 -1.43(-12.43%)
May 26, 2009 11.65 11.68 11.50 11.50 3,590 -0.04(-0.35%)
May 22, 2009 11.85 11.85 11.50 11.54 6,256 -0.41(-3.43%)
May 21, 2009 11.95 11.95 11.95 11.95 300 -0.20(-1.65%)
May 20, 2009 12.00 12.15 12.00 12.15 909 +0.20(+1.67%)
May 19, 2009 12.37 12.37 11.80 11.95 3,000 -0.72(-5.68%)
May 18, 2009 12.56 12.67 12.01 12.67 2,764 -0.08(-0.63%)
May 15, 2009 12.01 12.97 12.01 12.75 2,500 +0.50(+4.08%)
May 14, 2009 12.25 12.25 12.25 12.25 320 -0.25(-2.00%)
May 13, 2009 12.50 12.50 12.50 12.50 500 -0.30(-2.34%)
May 12, 2009 12.70 12.94 12.25 12.80 1,454 -0.20(-1.54%)
May 11, 2009 12.57 13.23 12.50 13.00 4,220 -0.02(-0.12%)
May 08, 2009 13.05 13.05 13.00 13.02 1,350 -0.28(-2.13%)
May 07, 2009 13.30 13.30 13.30 13.30 474 -0.20(-1.49%)
May 06, 2009 13.25 13.50 13.25 13.50 200 +0.00(+0.00%)
May 05, 2009 13.51 13.54 13.50 13.50 5,100 +0.00(+0.00%)
May 04, 2009 13.33 13.60 13.33 13.50 831 +0.00(+0.00%)
May 01, 2009 13.50 13.50 13.50 13.50 100 -0.32(-2.32%)
Apr 30, 2009 13.82 13.82 13.75 13.82 2,700 +0.00(+0.00%)
Apr 29, 2009 13.80 13.85 13.75 13.82 800 +0.02(+0.14%)
Apr 28, 2009 14.01 14.01 13.80 13.80 400 -0.20(-1.43%)
Apr 27, 2009 13.50 14.00 13.50 14.00 3,133 -0.05(-0.36%)
Apr 24, 2009 13.75 14.35 13.60 14.05 1,464 +0.05(+0.36%)
Apr 23, 2009 14.25 14.25 14.00 14.00 900 -0.49(-3.38%)
Apr 22, 2009 14.33 14.49 14.00 14.49 1,000 -0.14(-0.96%)
Apr 21, 2009 14.20 14.80 14.20 14.63 1,207 +0.13(+0.90%)
Apr 19, 2009 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 17, 2009 14.29 14.50 14.13 14.50 1,225 +0.35(+2.47%)
Apr 16, 2009 13.87 14.15 13.85 14.15 500 +0.28(+2.02%)
Apr 15, 2009 14.17 14.30 13.87 13.87 5,209 -0.60(-4.15%)
Apr 14, 2009 14.50 14.75 14.35 14.47 3,283 -0.03(-0.21%)
Apr 13, 2009 14.55 14.72 14.50 14.50 3,467 -0.25(-1.69%)
Apr 09, 2009 14.75 14.86 14.62 14.75 800 +0.00(+0.00%)
Apr 08, 2009 15.50 15.50 14.75 14.75 3,200 -0.30(-1.99%)
Apr 07, 2009 14.75 15.05 14.75 15.05 700 +0.10(+0.67%)
Apr 06, 2009 15.25 15.25 14.95 14.95 692 +0.05(+0.34%)
Apr 03, 2009 14.90 15.20 14.90 14.90 1,700 -0.05(-0.33%)
Apr 02, 2009 15.49 15.60 14.95 14.95 1,100 -0.65(-4.17%)
Apr 01, 2009 15.35 15.60 15.35 15.60 200 +0.00(+0.00%)
Mar 31, 2009 15.60 15.60 15.40 15.60 6,800 +0.10(+0.65%)
Mar 30, 2009 15.35 15.50 15.35 15.50 300 -0.30(-1.90%)
Mar 26, 2009 15.59 15.80 15.50 15.80 800 +0.00(+0.00%)
Mar 25, 2009 15.45 15.80 15.45 15.80 6,175 +0.20(+1.28%)
Mar 24, 2009 15.50 15.80 15.30 15.60 1,600 +0.00(+0.00%)
Mar 23, 2009 15.00 15.60 15.00 15.60 2,233 +0.60(+4.00%)
Mar 20, 2009 15.80 15.80 15.00 15.00 5,000 -0.75(-4.76%)
Mar 19, 2009 15.33 15.80 15.33 15.75 2,669 +0.40(+2.61%)
Mar 18, 2009 15.07 15.35 15.07 15.35 315 +0.30(+1.99%)
Mar 17, 2009 15.25 15.50 15.05 15.05 500 +0.02(+0.13%)
Mar 16, 2009 15.33 15.60 15.03 15.03 400 -0.57(-3.65%)
Mar 13, 2009 15.45 15.60 15.45 15.60 0 +0.10(+0.64%)
Mar 12, 2009 15.54 15.80 15.50 15.50 500 -0.20(-1.27%)
Mar 11, 2009 15.40 15.70 15.40 15.70 775 +0.10(+0.64%)
Mar 10, 2009 15.40 15.60 15.40 15.60 500 +0.50(+3.31%)
Mar 09, 2009 15.50 15.50 15.10 15.10 940 -0.70(-4.43%)
Mar 06, 2009 15.60 15.80 15.60 15.80 0 +0.00(+0.00%)
Mar 05, 2009 15.60 15.80 15.60 15.80 300 +0.10(+0.64%)
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.