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, 2020 12.50 12.50 12.50 3,725 -0.17(-1.34%)
Dec 30, 2020 12.81 12.81 12.55 12.67 3,725 +0.16(+1.28%)
Dec 29, 2020 12.51 12.51 12.50 12.51 1,426 -0.04(-0.32%)
Dec 28, 2020 12.55 13.00 12.55 12.55 3,960 -0.32(-2.49%)
Dec 24, 2020 12.87 12.87 12.87 12.87 100 +0.00(+0.00%)
Dec 23, 2020 12.55 12.87 12.54 12.87 3,202 +0.27(+2.14%)
Dec 22, 2020 12.61 12.78 12.60 12.60 2,962 -0.06(-0.47%)
Dec 21, 2020 12.66 12.66 12.66 12.66 905 +0.00(+0.00%)
Dec 18, 2020 12.84 12.87 12.66 12.66 25,000 -0.34(-2.62%)
Dec 17, 2020 12.82 13.54 12.82 13.00 14,643 -0.20(-1.52%)
Dec 16, 2020 12.90 13.31 12.90 13.20 2,026 +0.30(+2.33%)
Dec 15, 2020 12.91 13.36 12.90 12.90 1,256 +0.08(+0.62%)
Dec 14, 2020 12.82 13.02 12.82 12.82 2,169 -0.20(-1.55%)
Dec 11, 2020 13.00 13.03 12.61 13.02 2,700 +0.44(+3.52%)
Dec 10, 2020 12.58 12.58 12.58 12.58 571 +0.43(+3.54%)
Dec 09, 2020 12.35 12.35 12.15 12.15 1,934 -0.20(-1.62%)
Dec 08, 2020 12.54 12.72 12.35 12.35 5,647 -0.20(-1.59%)
Dec 07, 2020 12.55 12.55 12.55 12.55 606 -0.28(-2.18%)
Dec 04, 2020 12.83 12.83 12.83 12.83 400 +0.12(+0.98%)
Dec 03, 2020 12.61 13.06 12.60 12.71 4,985 +0.04(+0.28%)
Dec 02, 2020 12.75 12.76 12.60 12.67 2,935 -0.08(-0.63%)
Dec 01, 2020 12.54 13.01 12.54 12.75 1,092 -0.15(-1.16%)
Nov 30, 2020 12.98 12.99 12.90 12.90 1,759 -0.05(-0.42%)
Nov 27, 2020 13.04 13.52 12.84 12.96 5,200 -0.64(-4.74%)
Nov 25, 2020 13.50 14.15 13.50 13.60 1,400 +0.10(+0.74%)
Nov 24, 2020 13.72 14.00 13.50 13.50 2,826 -0.66(-4.64%)
Nov 23, 2020 14.00 14.25 14.00 14.16 1,902 +0.28(+2.00%)
Nov 20, 2020 13.88 13.88 13.88 13.88 300 +0.00(+0.00%)
Nov 19, 2020 14.00 14.20 13.88 13.88 1,177 +0.08(+0.58%)
Nov 18, 2020 14.12 14.12 13.80 13.80 330 -0.20(-1.43%)
Nov 17, 2020 14.00 14.00 14.00 14.00 92 +0.00(+0.00%)
Nov 16, 2020 14.00 14.00 14.00 14.00 203 +0.00(+0.00%)
Nov 13, 2020 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Nov 12, 2020 13.60 14.00 13.60 14.00 556 +0.36(+2.64%)
Nov 11, 2020 13.39 13.64 13.15 13.64 4,223 -0.11(-0.80%)
Nov 10, 2020 13.75 13.75 13.75 13.75 425 +0.25(+1.85%)
Nov 09, 2020 14.08 14.08 13.50 13.50 1,947 -0.35(-2.53%)
Nov 06, 2020 14.00 14.00 13.85 13.85 2,300 -0.41(-2.84%)
Nov 05, 2020 14.74 14.74 14.26 14.26 664 -0.46(-3.16%)
Nov 04, 2020 14.72 14.72 14.72 14.72 183 +0.29(+2.00%)
Nov 03, 2020 14.00 14.43 14.00 14.43 4,795 +0.43(+3.09%)
Nov 02, 2020 14.39 14.39 13.87 14.00 5,809 -0.55(-3.78%)
Oct 30, 2020 14.38 14.55 14.16 14.55 1,400 -0.05(-0.34%)
Oct 29, 2020 14.60 14.94 14.60 14.60 1,021 +0.21(+1.47%)
Oct 28, 2020 14.54 14.54 14.39 14.39 1,065 -0.36(-2.45%)
Oct 27, 2020 14.59 14.78 14.59 14.75 865 +0.08(+0.54%)
Oct 26, 2020 14.67 14.67 14.67 14.67 674 -0.06(-0.41%)
Oct 23, 2020 14.72 14.73 14.61 14.73 1,700 +0.03(+0.17%)
Oct 22, 2020 14.70 14.75 14.70 14.71 2,027 +0.04(+0.24%)
Oct 21, 2020 14.71 14.97 14.67 14.67 560 +0.05(+0.34%)
Oct 20, 2020 14.74 14.74 14.62 14.62 552 +0.01(+0.07%)
Oct 19, 2020 14.75 14.77 14.61 14.61 6,110 -0.23(-1.55%)
Oct 16, 2020 14.84 14.84 14.84 14.84 100 +0.00(+0.00%)
Oct 15, 2020 14.88 14.95 14.84 14.84 2,054 -0.25(-1.66%)
Oct 14, 2020 15.07 15.10 14.95 15.09 6,907 -0.09(-0.59%)
Oct 13, 2020 15.20 15.40 14.81 15.18 18,886 +0.13(+0.86%)
Oct 12, 2020 15.39 15.39 15.02 15.05 1,414 -0.13(-0.86%)
Oct 09, 2020 15.25 15.30 15.01 15.18 29,400 -0.13(-0.88%)
Oct 08, 2020 15.32 15.32 15.29 15.31 1,312 -0.11(-0.68%)
Oct 07, 2020 15.42 15.42 15.42 15.42 382 +0.09(+0.59%)
Oct 06, 2020 15.14 15.55 15.14 15.33 2,156 -0.18(-1.16%)
Oct 05, 2020 15.93 15.93 15.50 15.51 929 -0.26(-1.65%)
Oct 02, 2020 15.77 15.77 15.77 15.77 300 +0.35(+2.27%)
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.