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 (%)
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%)
May 01, 2017 7.102 7.102 7.070 7.070 264 -0.10(-1.39%)
Apr 28, 2017 7.120 7.180 7.120 7.170 1,239 +0.18(+2.58%)
Apr 27, 2017 7.000 7.000 6.990 6.990 221 -0.29(-4.05%)
Apr 26, 2017 7.147 7.285 7.147 7.285 313 +0.18(+2.60%)
Apr 25, 2017 7.290 7.290 7.100 7.100 407 -0.17(-2.39%)
Apr 20, 2017 7.274 5 +0.21(+3.02%)
Apr 19, 2017 7.250 7.330 7.061 7.061 4,563 -0.04(-0.55%)
Apr 18, 2017 7.340 8.190 7.100 7.100 14,498 +0.10(+1.43%)
Apr 17, 2017 7.000 7.000 6.990 7.000 1,091 -0.07(-0.99%)
Apr 12, 2017 7.070 39 -0.17(-2.41%)
Apr 11, 2017 7.245 7.245 7.245 7.245 181 +0.13(+1.89%)
Apr 10, 2017 7.327 7.327 7.111 7.111 231 +0.01(+0.15%)
Apr 07, 2017 7.100 7.100 7.100 7.100 750 -0.30(-4.05%)
Mar 30, 2017 7.400 7.400 7.400 0 -0.08(-1.01%)
Mar 29, 2017 7.476 7.476 7.476 7.476 210 +0.41(+5.74%)
Mar 23, 2017 7.070 1 -0.05(-0.65%)
Mar 22, 2017 7.050 7.200 6.950 7.117 9,119 +0.06(+0.79%)
Mar 21, 2017 7.141 7.141 7.061 7.061 387 -0.14(-1.94%)
Mar 20, 2017 7.200 7.200 7.200 7.200 1,301 +0.27(+3.90%)
Mar 17, 2017 7.260 7.260 6.930 6.930 12,290 -0.39(-5.33%)
Mar 16, 2017 7.190 7.640 7.190 7.320 1,013 +0.13(+1.81%)
Mar 15, 2017 7.040 7.190 7.000 7.190 2,661 +0.15(+2.13%)
Mar 14, 2017 7.000 7.040 7.000 7.040 571 -0.16(-2.22%)
Mar 13, 2017 7.250 7.250 7.200 7.200 1,177 -0.10(-1.37%)
Mar 10, 2017 7.600 7.600 6.810 7.300 3,688 -0.20(-2.67%)
Mar 09, 2017 7.620 7.680 7.500 7.500 900 -0.44(-5.54%)
Mar 08, 2017 8.430 8.430 7.940 7.940 629 -0.66(-7.67%)
Mar 07, 2017 8.420 8.600 8.420 8.600 256 -0.01(-0.12%)
Mar 06, 2017 8.610 8.610 8.610 8.610 496 -0.59(-6.38%)
Mar 03, 2017 9.197 9.197 9.197 9.197 243 +0.40(+4.51%)
Mar 02, 2017 8.800 8.800 8.800 8.800 110 -0.10(-1.12%)
Feb 24, 2017 8.900 8.900 8.900 0 +0.20(+2.34%)
Feb 22, 2017 8.697 99 -0.20(-2.29%)
Feb 21, 2017 8.510 8.900 8.500 8.900 1,249 +0.18(+2.01%)
Feb 17, 2017 8.725 8.725 8.725 0 +0.08(+0.98%)
Feb 14, 2017 8.640 122 +0.09(+1.03%)
Feb 13, 2017 8.552 8.552 8.552 8.552 101 +0.06(+0.67%)
Feb 01, 2017 8.495 14 +0.43(+5.27%)
Jan 30, 2017 8.070 8.070 8.070 0 -0.23(-2.77%)
Jan 27, 2017 8.300 8.300 8.292 8.300 506 -0.04(-0.50%)
Jan 25, 2017 8.342 8.342 8.342 0 -0.01(-0.10%)
Jan 24, 2017 8.400 8.400 8.350 8.350 300 -0.14(-1.62%)
Jan 23, 2017 8.487 8.487 8.487 8.487 200 -0.10(-1.18%)
Jan 19, 2017 8.589 8 +0.04(+0.46%)
Jan 17, 2017 8.550 100 +0.14(+1.66%)
Jan 10, 2017 8.410 8.410 8.410 0 -0.25(-2.89%)
Jan 09, 2017 8.307 9.120 8.307 8.660 6,919 +0.36(+4.31%)
Jan 06, 2017 8.274 8.303 8.274 8.303 295 -0.20(-2.32%)
Jan 04, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Jan 03, 2017 8.571 8.571 8.500 8.500 238 +0.26(+3.12%)
Dec 30, 2016 8.242 8.242 8.242 0 +0.07(+0.89%)
Dec 29, 2016 8.170 8.170 8.170 8.170 176 -0.33(-3.88%)
Dec 28, 2016 8.500 8.500 8.500 8.500 227 -0.15(-1.73%)
Dec 23, 2016 8.650 8.650 8.650 0 +0.15(+1.76%)
Dec 22, 2016 8.500 8.500 8.500 8.500 1,641 -0.01(-0.12%)
Dec 19, 2016 8.510 243 -0.01(-0.12%)
Dec 16, 2016 8.740 8.979 8.520 8.520 2,119 -0.57(-6.27%)
Dec 13, 2016 9.090 18 +0.30(+3.43%)
Dec 08, 2016 8.789 50 +0.09(+1.02%)
Dec 06, 2016 8.700 2 +0.25(+2.96%)
Dec 02, 2016 8.450 121 -0.55(-6.11%)
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.