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 (%)
Apr 30, 2018 7.100 7.370 6.790 6.905 54,279 -0.59(-7.81%)
Apr 27, 2018 7.600 7.690 7.200 7.490 94,161 +0.02(+0.27%)
Apr 26, 2018 7.570 8.010 7.300 7.470 78,171 -0.15(-1.97%)
Apr 25, 2018 7.340 8.000 6.900 7.620 184,609 +0.33(+4.53%)
Apr 24, 2018 7.240 7.670 7.100 7.290 50,073 -0.01(-0.14%)
Apr 23, 2018 7.570 8.000 7.260 7.300 62,911 -0.33(-4.33%)
Apr 20, 2018 8.000 8.440 7.530 7.630 105,326 -0.46(-5.69%)
Apr 19, 2018 10.40 10.80 8.020 8.090 2,171,208 +0.31(+3.98%)
Apr 18, 2018 7.900 8.309 7.400 7.780 92,615 -0.22(-2.75%)
Apr 17, 2018 7.820 8.870 7.820 8.000 65,164 -0.21(-2.56%)
Apr 16, 2018 7.897 8.370 7.897 8.210 14,194 +0.11(+1.36%)
Apr 13, 2018 7.630 8.600 7.630 8.100 39,142 +0.42(+5.47%)
Apr 12, 2018 8.530 8.883 7.420 7.680 131,148 -0.92(-10.70%)
Apr 11, 2018 8.580 9.170 8.310 8.600 42,361 +0.09(+1.06%)
Apr 10, 2018 9.239 9.239 8.470 8.510 53,491 -0.79(-8.49%)
Apr 09, 2018 8.870 9.669 8.750 9.300 87,414 +0.34(+3.79%)
Apr 06, 2018 9.750 9.848 8.890 8.960 82,600 -0.86(-8.76%)
Apr 05, 2018 8.760 10.25 8.700 9.820 146,577 +1.15(+13.26%)
Apr 04, 2018 8.500 8.825 8.500 8.670 22,214 +0.33(+3.96%)
Apr 03, 2018 8.790 8.790 8.201 8.340 30,973 -0.13(-1.53%)
Apr 02, 2018 9.500 9.870 8.430 8.470 61,262 -1.11(-11.59%)
Mar 29, 2018 9.580 9.580 9.580 0 -0.09(-0.93%)
Mar 28, 2018 9.330 10.67 9.330 9.670 310,074 +0.12(+1.26%)
Mar 27, 2018 8.790 10.23 8.190 9.550 327,136 +0.65(+7.30%)
Mar 26, 2018 10.74 10.74 8.690 8.900 147,461 -1.85(-17.21%)
Mar 23, 2018 11.21 11.38 10.75 10.75 120,673 -0.64(-5.62%)
Mar 22, 2018 11.36 12.25 10.91 11.39 184,667 +0.01(+0.09%)
Mar 21, 2018 11.50 11.74 10.30 11.38 549,782 -0.47(-3.97%)
Mar 20, 2018 13.28 13.47 11.71 11.85 589,162 -2.04(-14.69%)
Mar 19, 2018 13.16 14.24 12.31 13.89 1,006,136 +0.39(+2.89%)
Mar 16, 2018 17.55 17.70 12.00 13.50 8,798,044 +0.15(+1.12%)
Mar 15, 2018 8.250 21.66 8.050 13.35 18,568,936 +5.55(+71.16%)
Mar 14, 2018 5.490 8.100 5.394 7.800 2,844,717 +2.80(+56.00%)
Mar 13, 2018 6.140 6.140 4.931 5.000 94,582 -0.64(-11.35%)
Mar 12, 2018 6.370 6.370 5.400 5.640 191,895 -0.37(-6.16%)
Mar 09, 2018 6.550 8.730 5.880 6.010 2,850,065 -0.54(-8.24%)
Mar 08, 2018 3.626 7.290 3.626 6.550 558,696 +2.84(+76.73%)
Mar 07, 2018 3.550 3.740 3.550 3.706 884 +0.10(+2.72%)
Mar 06, 2018 3.608 3.608 3.608 3.608 1,646 +0.03(+0.78%)
Mar 05, 2018 3.562 3.580 3.562 3.580 1,992 +0.06(+1.66%)
Mar 02, 2018 3.624 3.624 3.400 3.522 1,321 -0.08(-2.18%)
Feb 28, 2018 3.600 3.600 3.600 40 -0.09(-2.44%)
Feb 27, 2018 3.720 3.720 3.690 3.690 706 +0.06(+1.65%)
Feb 22, 2018 3.630 3.630 3.630 36 -0.01(-0.27%)
Feb 21, 2018 3.574 3.640 3.550 3.640 3,732 +0.09(+2.54%)
Feb 20, 2018 3.640 3.684 3.550 3.550 3,187 -0.35(-8.98%)
Feb 16, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 15, 2018 3.819 3.923 3.819 3.900 408 -0.05(-1.25%)
Feb 14, 2018 3.949 3.949 3.949 3.949 139 +0.10(+2.72%)
Feb 12, 2018 3.845 3.845 3.845 28 -0.06(-1.49%)
Feb 09, 2018 3.903 3.903 3.903 3.903 315 +0.00(+0.08%)
Feb 08, 2018 3.860 3.900 3.850 3.900 844 +0.00(+0.00%)
Feb 06, 2018 3.900 3.900 3.900 30 +0.10(+2.63%)
Feb 05, 2018 3.862 3.862 3.800 3.800 794 -0.05(-1.30%)
Feb 02, 2018 4.370 4.370 3.850 3.850 9,647 -0.52(-11.86%)
Feb 01, 2018 4.368 4.368 4.368 4.368 152 -0.05(-1.21%)
Jan 31, 2018 4.500 4.530 4.422 4.422 1,983 -0.23(-4.90%)
Jan 30, 2018 4.500 4.500 4.650 1,262 +0.15(+3.33%)
Jan 29, 2018 4.522 4.522 4.500 4.500 254 -0.11(-2.38%)
Jan 26, 2018 4.641 4.758 4.610 4.610 747 -0.02(-0.44%)
Jan 25, 2018 4.630 4.630 4.630 4.630 256 -0.15(-3.10%)
Jan 24, 2018 4.730 4.900 4.730 4.779 1,239 +0.06(+1.28%)
Jan 23, 2018 5.010 5.082 4.530 4.718 4,422 -0.42(-8.16%)
Jan 22, 2018 5.250 5.374 5.123 5.137 2,032 +0.14(+2.74%)
Jan 19, 2018 4.250 5.300 4.250 5.000 26,876 +0.73(+17.10%)
Jan 18, 2018 4.330 4.680 4.270 4.270 13,469 -0.11(-2.51%)
Jan 17, 2018 4.420 4.460 4.230 4.380 3,013 +0.08(+1.86%)
Jan 16, 2018 4.420 4.250 4.300 5,635 +0.03(+0.70%)
Jan 12, 2018 4.270 4.270 4.270 0 +0.09(+2.15%)
Jan 10, 2018 4.180 4.180 4.180 1 -0.20(-4.54%)
Jan 09, 2018 4.302 4.379 4.302 4.379 715 +0.16(+3.77%)
Jan 08, 2018 4.400 4.640 4.197 4.220 18,265 +0.03(+0.71%)
Jan 05, 2018 4.190 4.190 4.190 4.190 203 -0.07(-1.64%)
Jan 04, 2018 4.160 4.300 4.160 4.260 3,144 -0.16(-3.62%)
Jan 02, 2018 4.420 4.420 4.420 141 -0.15(-3.34%)
Dec 29, 2017 4.573 4.573 4.573 0 -0.02(-0.52%)
Dec 28, 2017 4.750 4.850 4.450 4.596 3,627 -0.20(-4.23%)
Dec 27, 2017 4.850 4.850 4.750 4.800 4,770 -0.02(-0.51%)
Dec 20, 2017 4.824 4.824 4.824 11 +0.07(+1.56%)
Dec 19, 2017 4.880 4.880 4.750 4.750 991 -0.31(-6.13%)
Dec 18, 2017 5.060 5.060 5.060 5.060 196 +0.00(+0.00%)
Dec 15, 2017 5.070 5.080 5.060 5.060 567 -0.16(-2.98%)
Dec 14, 2017 5.215 5.215 5.215 5.215 124 -0.09(-1.78%)
Dec 13, 2017 5.310 5.310 5.310 5.310 212 -0.08(-1.48%)
Dec 11, 2017 5.390 5.390 5.390 45 -0.06(-1.10%)
Dec 08, 2017 5.450 5.450 5.450 5.450 315 +0.15(+2.83%)
Dec 07, 2017 5.204 5.320 5.204 5.300 3,230 -0.05(-0.93%)
Dec 06, 2017 5.350 5.350 5.350 5.350 396 +0.01(+0.19%)
Dec 05, 2017 5.134 5.340 5.063 5.340 1,334 +0.17(+3.24%)
Dec 04, 2017 5.250 5.768 5.172 5.172 47,321 +0.01(+0.24%)
Dec 01, 2017 5.160 4.860 5.160 11,123 +0.11(+2.18%)
Nov 30, 2017 5.150 5.150 4.851 5.050 4,737 -0.10(-1.94%)
Nov 29, 2017 5.370 5.480 5.150 5.150 25,861 +0.24(+4.79%)
Nov 28, 2017 5.500 5.510 5.250 4.915 6,371 -0.59(-10.64%)
Nov 27, 2017 4.990 5.600 4.990 5.500 7,717 +0.50(+10.00%)
Nov 24, 2017 5.200 5.200 5.000 5.000 940 +0.10(+2.04%)
Nov 22, 2017 4.700 4.900 4.700 4.900 1,954 +0.15(+3.16%)
Nov 21, 2017 4.425 4.750 4.425 4.750 2,173 +0.35(+7.95%)
Nov 20, 2017 4.400 4.400 4.400 4.400 107 -0.15(-3.30%)
Nov 17, 2017 4.550 4.550 4.550 4.550 226 -0.06(-1.19%)
Nov 16, 2017 4.650 4.764 4.605 4.605 8,980 +0.01(+0.11%)
Nov 15, 2017 4.532 4.600 4.489 4.600 3,873 +0.02(+0.44%)
Nov 14, 2017 4.530 4.580 4.530 4.580 1,010 +0.24(+5.53%)
Nov 13, 2017 4.160 4.350 4.160 4.340 1,001 +0.18(+4.33%)
Nov 10, 2017 4.060 4.160 4.040 4.160 3,339 +0.11(+2.71%)
Nov 09, 2017 4.036 4.060 4.036 4.050 1,338 +0.00(+0.01%)
Nov 08, 2017 4.060 4.108 4.050 4.050 3,257 -0.06(-1.42%)
Nov 07, 2017 4.108 4.108 4.108 4.108 509 -0.04(-1.01%)
Nov 06, 2017 4.160 4.160 4.150 4.150 608 -0.04(-0.95%)
Nov 02, 2017 4.190 4.190 4.190 2 -0.15(-3.46%)
Nov 01, 2017 4.174 4.440 4.174 4.340 3,775 +0.20(+4.83%)
Oct 31, 2017 4.220 4.240 4.081 4.140 6,800 -0.08(-1.90%)
Oct 30, 2017 4.160 4.340 4.160 4.220 4,070 -0.27(-6.01%)
Oct 27, 2017 4.250 4.490 4.250 4.490 3,898 +0.20(+4.66%)
Oct 26, 2017 4.290 4.290 4.290 4.290 124 -0.06(-1.38%)
Oct 25, 2017 4.400 4.450 4.330 4.350 8,200 +0.00(+0.00%)
Oct 24, 2017 4.226 4.600 4.226 4.350 3,400 +0.15(+3.57%)
Oct 23, 2017 4.200 4.226 4.060 4.200 1,039 -0.38(-8.30%)
Oct 20, 2017 4.500 4.580 4.500 4.580 1,421 +0.04(+0.94%)
Oct 19, 2017 4.570 4.572 4.537 4.537 788 -0.13(-2.84%)
Oct 18, 2017 4.673 4.673 4.670 4.670 648 +0.01(+0.21%)
Oct 17, 2017 4.660 4.694 4.660 4.660 8,489 +0.00(+0.00%)
Oct 16, 2017 4.950 4.982 4.660 4.660 1,056 -0.30(-6.01%)
Oct 13, 2017 4.950 4.958 4.950 4.958 366 +0.01(+0.16%)
Oct 12, 2017 4.950 4.950 4.950 4.950 570 +0.00(+0.00%)
Oct 11, 2017 5.100 5.146 4.850 4.950 12,246 -0.22(-4.26%)
Oct 10, 2017 5.170 5.170 5.170 5.170 539 +0.02(+0.39%)
Oct 09, 2017 5.150 5.150 5.150 5.150 133 +0.03(+0.59%)
Oct 06, 2017 5.130 5.291 5.090 5.120 2,686 -0.18(-3.38%)
Oct 05, 2017 5.130 5.299 5.130 5.299 509 +0.16(+3.09%)
Oct 04, 2017 5.150 5.160 5.130 5.140 1,095 -0.36(-6.54%)
Oct 03, 2017 5.500 5.500 5.500 5.500 207 +0.35(+6.71%)
Oct 02, 2017 5.154 5.154 5.154 5.154 588 +0.04(+0.86%)
Sep 27, 2017 5.110 47 +0.01(+0.20%)
Sep 26, 2017 5.300 5.300 5.100 5.100 1,227 -0.28(-5.20%)
Sep 21, 2017 5.380 40 -0.12(-2.18%)
Sep 20, 2017 5.260 5.590 5.260 5.500 1,031 +0.36(+7.00%)
Sep 19, 2017 5.115 5.150 5.115 5.140 731 -0.12(-2.28%)
Sep 18, 2017 5.260 5.260 5.260 5.260 320 +0.02(+0.38%)
Sep 15, 2017 5.130 5.640 5.130 5.240 7,092 -0.13(-2.41%)
Sep 14, 2017 5.396 6.150 5.250 5.370 7,788 +0.31(+6.12%)
Sep 13, 2017 5.460 5.480 4.790 5.060 9,327 -0.24(-4.53%)
Sep 12, 2017 5.470 5.500 5.300 5.300 765 -0.02(-0.38%)
Sep 11, 2017 5.800 5.812 5.320 5.320 5,486 -0.26(-4.66%)
Sep 08, 2017 5.560 5.723 5.350 5.580 4,056 +0.18(+3.33%)
Sep 07, 2017 5.700 5.750 5.360 5.400 13,128 -0.19(-3.40%)
Sep 06, 2017 5.300 5.945 5.300 5.590 8,044 +0.43(+8.33%)
Sep 05, 2017 5.427 5.427 5.160 5.160 1,070 -0.11(-2.09%)
Sep 01, 2017 5.270 5.270 5.270 5.270 102 +0.00(+0.00%)
Aug 31, 2017 5.420 5.599 5.270 5.270 7,571 -0.30(-5.36%)
Aug 30, 2017 5.360 5.660 5.360 5.568 2,097 +0.17(+3.12%)
Aug 29, 2017 5.771 5.918 5.061 5.400 7,580 -0.22(-3.91%)
Aug 28, 2017 5.620 5.620 5.620 5.620 467 +0.12(+2.18%)
Aug 25, 2017 5.540 5.720 5.445 5.500 12,887 -0.13(-2.31%)
Aug 24, 2017 5.700 5.720 5.186 5.630 8,513 -0.05(-0.88%)
Aug 23, 2017 5.500 5.680 5.470 5.680 2,879 -0.08(-1.39%)
Aug 22, 2017 5.900 5.970 5.738 5.760 10,261 -0.12(-2.04%)
Aug 21, 2017 6.000 6.000 5.880 5.880 1,201 -0.14(-2.33%)
Aug 18, 2017 5.880 6.020 5.880 6.020 1,230 -0.12(-1.93%)
Aug 16, 2017 6.139 6.139 6.139 0 -0.03(-0.42%)
Aug 15, 2017 6.072 6.165 6.000 6.165 2,103 +0.17(+2.92%)
Aug 14, 2017 5.960 6.050 5.960 5.990 1,005 -0.07(-1.16%)
Aug 11, 2017 6.039 6.180 6.039 6.060 5,099 +0.03(+0.50%)
Aug 10, 2017 6.180 6.296 5.988 6.030 8,189 -0.16(-2.58%)
Aug 09, 2017 6.211 6.380 5.920 6.190 6,221 -0.01(-0.16%)
Aug 08, 2017 6.038 6.200 6.038 6.200 2,801 +0.03(+0.49%)
Aug 07, 2017 5.920 6.170 5.920 6.170 291 +0.09(+1.48%)
Aug 04, 2017 6.059 6.080 6.059 6.080 209 -0.08(-1.29%)
Aug 03, 2017 6.081 6.170 6.081 6.160 804 +0.02(+0.33%)
Aug 02, 2017 6.059 6.260 5.889 6.140 2,430 +0.09(+1.48%)
Aug 01, 2017 6.355 6.355 6.010 6.050 3,617 +0.10(+1.69%)
Jul 31, 2017 6.280 6.280 5.950 5.950 6,903 -0.21(-3.41%)
Jul 28, 2017 6.251 6.450 5.918 6.160 8,200 +0.09(+1.55%)
Jul 27, 2017 6.010 6.074 6.002 6.066 2,900 -0.20(-3.20%)
Jul 26, 2017 6.271 6.311 6.050 6.266 8,020 +0.25(+4.09%)
Jul 25, 2017 6.422 6.422 5.880 6.020 9,005 -0.13(-2.11%)
Jul 24, 2017 6.184 6.190 6.093 6.150 3,100 -0.09(-1.44%)
Jul 20, 2017 6.240 6.240 6.240 0 -0.21(-3.25%)
Jul 19, 2017 6.340 6.450 6.170 6.450 2,997 +0.28(+4.54%)
Jul 18, 2017 6.280 6.364 6.160 6.170 4,757 +0.02(+0.30%)
Jul 17, 2017 6.160 6.160 6.110 6.152 1,182 +0.08(+1.34%)
Jul 14, 2017 6.360 6.360 5.880 6.070 5,832 -0.12(-1.92%)
Jul 13, 2017 5.990 6.189 5.790 6.189 7,221 +0.09(+1.46%)
Jul 12, 2017 6.290 6.368 6.100 6.100 6,389 +0.00(+0.00%)
Jul 11, 2017 6.000 6.350 5.801 6.100 8,647 +0.10(+1.63%)
Jul 10, 2017 6.350 6.359 6.000 6.002 6,396 +0.24(+4.20%)
Jul 07, 2017 6.250 6.440 5.760 5.760 6,376 -0.63(-9.86%)
Jul 06, 2017 6.300 6.557 6.190 6.390 9,412 +0.32(+5.27%)
Jul 05, 2017 6.060 6.070 6.036 6.070 4,984 +0.00(+0.00%)
Jul 03, 2017 6.550 6.550 6.070 6.070 3,646 -0.13(-2.10%)
Jun 30, 2017 6.010 6.200 6.010 6.200 3,177 +0.43(+7.49%)
Jun 29, 2017 6.260 6.260 5.768 5.768 628 -0.48(-7.71%)
Jun 28, 2017 6.530 6.590 6.250 6.250 3,810 -0.30(-4.58%)
Jun 27, 2017 6.950 6.950 6.550 6.550 837 -0.48(-6.83%)
Jun 08, 2017 7.030 7.030 7.030 0 +0.31(+4.60%)
Jun 07, 2017 6.730 6.730 6.620 6.721 836 -0.18(-2.59%)
Jun 01, 2017 6.900 164 +0.10(+1.47%)
May 30, 2017 6.800 7 -0.01(-0.15%)
May 26, 2017 7.150 7.350 6.810 6.810 6,527 -0.24(-3.40%)
May 24, 2017 7.050 70 +0.10(+1.44%)
May 22, 2017 6.950 6.950 6.950 0 +0.23(+3.42%)
May 19, 2017 6.754 6.754 6.720 6.720 431 +0.17(+2.60%)
May 18, 2017 6.550 6.550 6.550 6.550 310 -0.51(-7.18%)
May 15, 2017 7.056 6 +0.19(+2.71%)
May 12, 2017 6.832 6.870 6.832 6.870 1,207 -0.11(-1.57%)
May 11, 2017 6.990 6.990 6.979 6.979 412 -0.01(-0.20%)
May 10, 2017 6.900 6.993 6.900 6.993 1,178 +0.24(+3.56%)
May 09, 2017 7.070 7.070 6.570 6.752 640 -0.42(-5.83%)
May 08, 2017 7.172 7.172 7.150 7.171 461 -0.08(-1.10%)
May 05, 2017 7.110 7.250 7.080 7.250 476 +0.20(+2.84%)
May 02, 2017 7.050 1 -0.02(-0.28%)
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.