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 (%)
Dec 31, 2018 9.120 9.120 7.965 8.200 14,600 -0.90(-9.89%)
Dec 28, 2018 9.700 9.930 8.370 9.100 44,700 -0.45(-4.71%)
Dec 27, 2018 8.890 9.792 8.260 9.550 110,841 +0.80(+9.14%)
Dec 26, 2018 7.510 8.750 7.510 8.750 55,670 +1.41(+19.21%)
Dec 24, 2018 8.500 8.500 7.335 7.340 37,800 -0.59(-7.44%)
Dec 21, 2018 6.820 8.100 6.650 7.930 72,600 +0.84(+11.84%)
Dec 20, 2018 6.630 7.256 6.630 7.091 22,450 -0.18(-2.46%)
Dec 19, 2018 6.600 7.488 6.600 7.270 34,078 +0.72(+10.99%)
Dec 18, 2018 6.620 6.890 6.550 6.550 9,078 -0.02(-0.30%)
Dec 17, 2018 6.720 6.930 6.470 6.570 22,645 -0.28(-4.09%)
Dec 14, 2018 6.690 6.990 6.660 6.850 10,500 +0.13(+1.93%)
Dec 13, 2018 6.590 6.817 6.400 6.720 14,273 +0.22(+3.38%)
Dec 12, 2018 6.710 6.837 6.500 6.500 19,785 -0.03(-0.46%)
Dec 11, 2018 6.430 6.700 6.070 6.530 31,340 +0.26(+4.15%)
Dec 10, 2018 5.760 6.400 5.760 6.270 34,194 +0.46(+7.92%)
Dec 07, 2018 6.330 6.490 5.750 5.810 16,000 -0.54(-8.50%)
Dec 06, 2018 6.251 6.440 6.251 6.350 12,746 +0.01(+0.16%)
Dec 04, 2018 6.460 6.500 6.100 6.340 15,200 -0.04(-0.63%)
Dec 03, 2018 6.480 6.500 6.250 6.380 9,848 +0.04(+0.63%)
Nov 30, 2018 6.510 6.610 6.230 6.340 16,200 +0.08(+1.28%)
Nov 29, 2018 6.410 6.550 6.200 6.260 14,333 -0.17(-2.64%)
Nov 28, 2018 6.528 6.669 6.430 6.430 19,135 -0.13(-1.98%)
Nov 27, 2018 6.450 6.693 6.410 6.560 10,556 +0.06(+0.92%)
Nov 26, 2018 6.710 6.720 6.051 6.500 12,156 -0.19(-2.84%)
Nov 23, 2018 6.630 6.950 6.340 6.690 9,500 +0.01(+0.15%)
Nov 21, 2018 6.680 6.680 6.680 0 -0.01(-0.15%)
Nov 20, 2018 6.210 6.990 6.210 6.690 54,587 +0.29(+4.53%)
Nov 19, 2018 6.500 6.640 6.253 6.400 21,859 -0.13(-1.99%)
Nov 16, 2018 6.720 6.745 6.210 6.530 61,600 -0.13(-1.95%)
Nov 15, 2018 7.400 7.400 6.370 6.660 89,571 -0.93(-12.25%)
Nov 14, 2018 8.060 8.352 7.316 7.590 119,775 -0.43(-5.36%)
Nov 13, 2018 7.160 8.690 7.150 8.020 1,023,615 +0.92(+12.96%)
Nov 12, 2018 7.310 7.416 6.830 7.100 91,772 -0.27(-3.66%)
Nov 09, 2018 7.750 7.750 7.110 7.370 51,500 -0.43(-5.51%)
Nov 08, 2018 7.150 8.030 6.700 7.800 355,856 +0.45(+6.12%)
Nov 07, 2018 7.750 8.200 7.000 7.350 709,389 +0.46(+6.68%)
Nov 06, 2018 6.710 6.890 6.320 6.890 74,890 +0.20(+2.99%)
Nov 05, 2018 6.880 7.138 6.278 6.690 130,875 -0.29(-4.15%)
Nov 02, 2018 6.820 8.190 6.750 6.980 476,700 -0.22(-3.06%)
Nov 01, 2018 6.940 7.850 6.230 7.200 810,130 +0.58(+8.76%)
Oct 31, 2018 7.800 7.810 6.270 6.620 1,469,326 -2.18(-24.77%)
Oct 30, 2018 5.100 9.390 4.960 8.800 5,331,815 +4.09(+86.84%)
Oct 29, 2018 4.940 4.980 4.640 4.710 1,305 +0.01(+0.21%)
Oct 26, 2018 4.740 4.890 4.600 4.700 23,500 -0.24(-4.86%)
Oct 25, 2018 5.000 5.150 4.520 4.940 18,696 +0.14(+2.92%)
Oct 24, 2018 5.500 5.500 4.800 4.800 41,127 -0.68(-12.46%)
Oct 23, 2018 5.360 6.470 5.360 5.483 44,444 -0.28(-4.81%)
Oct 22, 2018 5.350 5.940 5.350 5.760 41,561 +0.30(+5.49%)
Oct 19, 2018 5.380 5.460 5.320 5.460 2,700 +0.11(+2.06%)
Oct 18, 2018 5.220 5.350 5.220 5.350 2,345 +0.05(+0.94%)
Oct 17, 2018 5.330 5.504 5.270 5.300 5,923 -0.10(-1.85%)
Oct 16, 2018 5.280 5.400 5.260 5.400 1,539 +0.12(+2.27%)
Oct 15, 2018 5.570 5.950 5.280 5.280 3,587 -0.28(-5.04%)
Oct 12, 2018 5.180 5.680 5.180 5.560 4,000 +0.41(+7.96%)
Oct 11, 2018 5.090 5.490 5.090 5.150 8,105 +0.06(+1.18%)
Oct 10, 2018 5.490 5.620 5.090 5.090 11,873 -0.55(-9.75%)
Oct 09, 2018 5.930 5.930 5.600 5.640 1,918 -0.49(-7.99%)
Oct 08, 2018 6.120 6.265 5.900 6.130 6,854 +0.03(+0.49%)
Oct 05, 2018 5.980 6.220 5.930 6.100 15,400 +0.14(+2.35%)
Oct 04, 2018 5.580 5.960 5.556 5.960 3,160 +0.44(+7.97%)
Oct 03, 2018 6.040 6.100 5.520 5.520 8,405 -0.28(-4.83%)
Oct 02, 2018 5.020 5.800 5.020 5.800 12,955 +0.39(+7.21%)
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.