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, 2015 8.047 8.100 7.500 7.660 30,558 -0.17(-2.17%)
Apr 29, 2015 8.300 8.300 7.500 7.830 35,798 -0.66(-7.77%)
Apr 28, 2015 7.890 8.740 7.890 8.490 72,826 +0.79(+10.26%)
Apr 27, 2015 7.680 7.910 7.500 7.700 16,147 -0.10(-1.28%)
Apr 24, 2015 7.783 8.050 7.530 7.800 17,378 -0.08(-1.02%)
Apr 23, 2015 8.080 8.190 7.880 7.880 6,951 -0.31(-3.78%)
Apr 22, 2015 8.460 8.680 8.000 8.190 18,166 -0.25(-2.96%)
Apr 21, 2015 8.133 8.623 8.130 8.440 27,495 +0.31(+3.81%)
Apr 20, 2015 8.120 8.210 8.000 8.130 18,887 +0.01(+0.12%)
Apr 17, 2015 8.170 8.370 8.030 8.120 12,168 -0.22(-2.64%)
Apr 16, 2015 8.570 9.180 8.200 8.340 78,826 -0.07(-0.83%)
Apr 15, 2015 8.480 8.800 7.850 8.410 74,008 +0.21(+2.56%)
Apr 14, 2015 8.210 8.210 7.590 8.200 45,040 +0.24(+3.08%)
Apr 13, 2015 8.200 8.350 7.270 7.955 96,264 +0.20(+2.51%)
Apr 10, 2015 6.100 8.700 5.840 7.760 443,860 +1.67(+27.42%)
Apr 09, 2015 6.250 6.900 6.070 6.090 76,878 -0.34(-5.29%)
Apr 08, 2015 5.820 6.430 5.820 6.430 24,026 +0.55(+9.35%)
Apr 07, 2015 5.800 5.900 5.680 5.880 65,848 +0.10(+1.73%)
Apr 06, 2015 5.870 6.000 5.650 5.780 56,423 -0.01(-0.24%)
Apr 02, 2015 5.750 5.794 5.794 5.794 13,200 +0.00(+0.07%)
Apr 01, 2015 5.700 5.810 5.650 5.790 15,842 +0.10(+1.76%)
Mar 31, 2015 5.660 5.690 5.600 5.690 1,335 -0.04(-0.70%)
Mar 30, 2015 5.640 5.750 5.640 5.730 13,133 +0.09(+1.60%)
Mar 27, 2015 5.610 5.640 5.600 5.640 6,221 -0.04(-0.74%)
Mar 26, 2015 5.682 5.682 5.682 5.682 310 +0.12(+2.20%)
Mar 25, 2015 5.680 5.750 5.560 5.560 11,166 -0.07(-1.24%)
Mar 24, 2015 5.550 5.760 5.550 5.630 8,710 +0.14(+2.55%)
Mar 23, 2015 5.600 5.710 5.400 5.490 34,375 -0.12(-2.14%)
Mar 20, 2015 5.660 5.790 5.610 5.610 3,836 -0.02(-0.36%)
Mar 19, 2015 5.660 5.700 5.630 5.630 1,075 -0.02(-0.42%)
Mar 18, 2015 5.450 5.780 5.400 5.654 5,850 -0.05(-0.82%)
Mar 17, 2015 5.680 5.820 5.680 5.700 21,316 -0.01(-0.18%)
Mar 16, 2015 5.800 5.970 5.700 5.710 105,923 +0.06(+1.06%)
Mar 13, 2015 6.180 6.230 5.518 5.650 43,581 -0.42(-6.92%)
Mar 12, 2015 6.180 6.190 6.010 6.070 20,610 +0.02(+0.33%)
Mar 11, 2015 6.750 6.870 6.050 6.050 73,272 -0.66(-9.84%)
Mar 10, 2015 6.900 6.950 6.710 6.710 27,369 -0.29(-4.14%)
Mar 09, 2015 7.140 7.220 6.760 7.000 41,450 +0.04(+0.57%)
Mar 06, 2015 6.960 7.040 6.880 6.960 32,503 -0.01(-0.14%)
Mar 05, 2015 6.980 7.070 6.930 6.970 23,339 -0.11(-1.55%)
Mar 04, 2015 7.000 7.055 7.055 7.080 10,750 +0.03(+0.35%)
Mar 03, 2015 7.000 7.290 7.000 7.055 58,723 +0.05(+0.79%)
Mar 02, 2015 6.850 7.270 6.850 7.000 66,598 +0.23(+3.40%)
Feb 27, 2015 6.850 6.900 6.770 6.770 27,895 -0.19(-2.73%)
Feb 26, 2015 6.140 7.050 6.140 6.960 59,896 +0.86(+14.10%)
Feb 25, 2015 6.020 6.220 5.910 6.100 52,454 +0.04(+0.66%)
Feb 24, 2015 6.190 6.190 6.060 6.060 7,516 +0.04(+0.66%)
Feb 23, 2015 6.240 6.240 6.000 6.020 12,173 -0.03(-0.50%)
Feb 20, 2015 5.950 6.050 5.910 6.050 11,951 +0.05(+0.83%)
Feb 19, 2015 5.860 6.000 5.810 6.000 23,040 +0.19(+3.27%)
Feb 18, 2015 6.980 7.270 5.810 5.810 111,439 -0.87(-13.02%)
Feb 17, 2015 6.300 6.680 5.979 6.680 25,499 +0.43(+6.88%)
Feb 13, 2015 6.200 6.250 6.250 6.250 39,900 +0.10(+1.63%)
Feb 12, 2015 6.150 6.200 6.030 6.150 25,125 +0.00(+0.00%)
Feb 11, 2015 6.080 6.200 6.000 6.150 28,064 +0.10(+1.65%)
Feb 10, 2015 5.940 6.200 5.860 6.050 8,715 +0.11(+1.85%)
Feb 09, 2015 5.750 6.100 5.750 5.940 18,779 -0.01(-0.17%)
Feb 06, 2015 5.980 6.040 5.900 5.950 15,401 -0.06(-1.00%)
Feb 05, 2015 6.010 6.020 5.850 6.010 19,762 -0.15(-2.44%)
Feb 04, 2015 6.910 6.960 5.980 6.160 56,040 -0.87(-12.38%)
Feb 03, 2015 6.260 7.260 6.260 7.030 112,297 +0.71(+11.23%)
Feb 02, 2015 6.200 6.468 6.150 6.320 53,721 +0.20(+3.27%)
Jan 30, 2015 6.160 6.239 6.080 6.120 29,221 -0.04(-0.65%)
Jan 29, 2015 6.220 6.280 5.960 6.160 46,622 -0.19(-2.99%)
Jan 28, 2015 6.520 6.580 6.270 6.350 12,014 -0.56(-8.10%)
Jan 27, 2015 6.860 6.910 6.750 6.910 1,180 +0.11(+1.63%)
Jan 26, 2015 6.750 6.799 6.750 6.799 527 -0.11(-1.61%)
Jan 22, 2015 6.420 6.910 6.910 6.910 11,800 +0.13(+1.92%)
Jan 21, 2015 6.700 7.100 6.520 6.780 12,470 -0.02(-0.29%)
Jan 20, 2015 6.400 6.800 6.400 6.800 1,957 +0.28(+4.29%)
Jan 16, 2015 6.303 6.520 6.200 6.520 945 +0.27(+4.34%)
Jan 15, 2015 6.200 6.550 6.150 6.249 6,640 -0.34(-5.17%)
Jan 14, 2015 6.580 6.840 6.350 6.590 5,300 +0.01(+0.15%)
Jan 13, 2015 6.800 6.800 6.580 6.580 1,100 -0.27(-3.94%)
Jan 12, 2015 7.070 7.070 6.700 6.850 12,785 -0.35(-4.86%)
Jan 09, 2015 7.090 7.200 6.930 7.200 2,085 -0.01(-0.14%)
Jan 08, 2015 7.020 7.210 6.610 7.210 9,527 +0.04(+0.56%)
Jan 07, 2015 7.220 7.280 7.050 7.170 3,002 -0.18(-2.45%)
Jan 06, 2015 7.200 7.460 7.160 7.350 5,963 +0.13(+1.80%)
Jan 05, 2015 7.260 7.460 7.120 7.220 7,939 +0.06(+0.84%)
Jan 02, 2015 6.800 7.330 6.800 7.160 24,142 +0.18(+2.58%)
Dec 31, 2014 6.300 6.980 6.980 6.980 84,900 +0.68(+10.79%)
Dec 30, 2014 6.340 6.340 6.300 6.300 1,313 -0.04(-0.68%)
Dec 29, 2014 6.351 6.351 6.340 6.343 751 +0.00(+0.05%)
Dec 24, 2014 6.330 6.490 5.770 6.340 189 -0.08(-1.17%)
Dec 23, 2014 6.650 6.650 6.400 6.415 1,873 -0.22(-3.39%)
Dec 22, 2014 6.520 6.640 6.470 6.640 1,544 +0.12(+1.84%)
Dec 18, 2014 6.500 6.580 6.500 6.520 100 -0.07(-1.06%)
Dec 17, 2014 6.580 6.590 6.580 6.590 415 -0.10(-1.49%)
Dec 15, 2014 6.690 6.690 6.690 6.690 800 +0.24(+3.72%)
Dec 12, 2014 6.600 6.600 6.400 6.450 3,370 -0.10(-1.53%)
Dec 10, 2014 6.450 6.550 6.400 6.550 127 +0.33(+5.22%)
Dec 09, 2014 6.220 6.500 6.200 6.225 1,401 -0.21(-3.19%)
Dec 08, 2014 6.600 6.600 6.320 6.430 1,100 -0.41(-5.99%)
Dec 05, 2014 6.182 6.840 6.100 6.840 50,883 +0.44(+6.87%)
Dec 04, 2014 6.600 6.750 6.400 6.400 8,237 -0.31(-4.62%)
Dec 03, 2014 6.240 6.840 6.050 6.710 49,981 +0.33(+5.17%)
Dec 02, 2014 6.155 6.380 6.155 6.380 400 +0.26(+4.25%)
Dec 01, 2014 6.420 6.420 6.120 6.120 2,218 -0.18(-2.86%)
Nov 28, 2014 6.100 6.300 6.100 6.300 510 +0.20(+3.28%)
Nov 26, 2014 5.960 6.100 6.100 6.100 3,000 -0.11(-1.77%)
Nov 25, 2014 6.600 6.600 6.050 6.210 4,111 -0.43(-6.48%)
Nov 24, 2014 6.860 6.860 6.640 6.640 3,491 -0.26(-3.77%)
Nov 21, 2014 6.990 6.990 6.900 6.900 600 -0.02(-0.29%)
Nov 19, 2014 6.950 6.920 6.920 6.920 300 +0.07(+1.02%)
Nov 18, 2014 6.850 6.850 6.850 6.850 2,800 +0.01(+0.15%)
Nov 17, 2014 6.590 6.850 6.590 6.840 2,000 +0.06(+0.83%)
Nov 14, 2014 6.639 6.784 6.611 6.784 1,500 -0.16(-2.25%)
Nov 13, 2014 6.710 6.946 6.650 6.940 1,800 -0.05(-0.72%)
Nov 12, 2014 6.820 6.990 6.820 6.990 426 +0.20(+2.95%)
Nov 11, 2014 6.790 6.790 6.790 6.790 411 +0.24(+3.74%)
Nov 10, 2014 6.545 6.545 6.545 6.545 1,015 -0.05(-0.83%)
Nov 07, 2014 6.590 6.600 6.590 6.600 1,306 +0.10(+1.54%)
Nov 06, 2014 6.500 6.500 6.500 6.500 125 +0.06(+0.88%)
Nov 05, 2014 6.309 6.510 6.300 6.443 1,130 +0.09(+1.45%)
Nov 04, 2014 6.400 6.400 6.351 6.351 733 -0.15(-2.29%)
Nov 03, 2014 6.500 6.590 6.500 6.500 338 +0.03(+0.46%)
Oct 31, 2014 6.470 6.470 6.470 6.470 300 +0.02(+0.31%)
Oct 30, 2014 6.500 6.500 6.300 6.450 700 +0.23(+3.68%)
Oct 29, 2014 6.221 6.221 6.221 6.221 300 -0.37(-5.60%)
Oct 24, 2014 6.590 6.590 6.570 6.590 25 +0.01(+0.15%)
Oct 23, 2014 6.350 6.590 6.350 6.580 860 +0.00(+0.00%)
Oct 22, 2014 6.580 6.580 6.580 6.580 550 +0.01(+0.15%)
Oct 20, 2014 6.540 6.570 6.540 6.570 5 +0.08(+1.23%)
Oct 17, 2014 6.490 6.490 6.490 6.490 100 +0.00(+0.00%)
Oct 15, 2014 6.190 6.490 6.190 6.490 4 +0.24(+3.84%)
Oct 14, 2014 6.090 6.250 6.060 6.250 1,600 +0.16(+2.63%)
Oct 13, 2014 5.650 6.090 5.650 6.090 6,437 -0.18(-2.87%)
Oct 10, 2014 6.270 6.270 6.270 6.270 100 +0.16(+2.62%)
Oct 09, 2014 6.120 6.150 6.110 6.110 600 -0.03(-0.42%)
Oct 08, 2014 6.090 6.220 6.080 6.136 3,405 +0.04(+0.59%)
Oct 07, 2014 6.100 6.220 6.050 6.100 1,460 -0.02(-0.33%)
Oct 06, 2014 6.160 6.160 6.100 6.120 5,328 -0.04(-0.65%)
Oct 03, 2014 6.250 6.274 6.160 6.160 5,954 -0.09(-1.44%)
Oct 02, 2014 6.420 6.420 6.250 6.250 19,127 +0.10(+1.63%)
Oct 01, 2014 6.190 6.280 6.150 6.150 11,481 -0.04(-0.65%)
Sep 30, 2014 6.200 6.470 6.190 6.190 1,952 -0.29(-4.48%)
Sep 29, 2014 6.650 6.650 6.230 6.480 7,666 -0.25(-3.71%)
Sep 26, 2014 6.270 6.730 6.270 6.730 300 +0.32(+4.99%)
Sep 25, 2014 6.230 6.430 6.230 6.410 1,292 -0.17(-2.60%)
Sep 24, 2014 6.550 6.581 6.550 6.581 22,222 +0.03(+0.47%)
Sep 23, 2014 6.588 6.601 6.550 6.550 9,404 -0.15(-2.24%)
Sep 22, 2014 6.350 6.920 6.340 6.700 4,254 +0.16(+2.45%)
Sep 19, 2014 6.370 7.100 6.300 6.540 16,666 +0.21(+3.32%)
Sep 18, 2014 6.327 6.330 6.330 6.330 9 +0.00(+0.05%)
Sep 17, 2014 6.330 6.390 6.289 6.327 3,008 -0.00(-0.05%)
Sep 16, 2014 6.639 6.639 6.330 6.330 5,207 -0.32(-4.81%)
Sep 15, 2014 6.500 6.650 6.500 6.650 1,179 +0.04(+0.67%)
Sep 12, 2014 6.560 6.800 6.550 6.606 4,414 -0.09(-1.40%)
Sep 11, 2014 6.700 6.700 6.700 6.700 22 +0.00(+0.00%)
Sep 10, 2014 6.700 6.700 6.700 6.700 192 -0.10(-1.47%)
Sep 09, 2014 6.810 6.810 6.800 6.800 992 +0.08(+1.19%)
Sep 08, 2014 6.870 6.870 6.720 6.720 1,652 -0.13(-1.90%)
Sep 05, 2014 7.012 7.012 6.930 6.850 4,117 -0.08(-1.15%)
Sep 04, 2014 6.930 6.930 6.930 6.930 100 +0.18(+2.67%)
Sep 03, 2014 6.800 6.830 6.500 6.750 2,039 -0.35(-4.93%)
Sep 02, 2014 6.960 7.100 6.800 7.100 1,008 +0.14(+2.01%)
Aug 29, 2014 6.920 6.960 6.960 6.960 1,700 -0.09(-1.28%)
Aug 28, 2014 6.900 7.050 6.900 7.050 1,655 -0.03(-0.43%)
Aug 26, 2014 7.180 7.080 7.080 7.080 800 +0.31(+4.58%)
Aug 25, 2014 6.770 6.770 6.770 6.770 100 -0.24(-3.43%)
Aug 22, 2014 6.150 7.010 7.070 7.010 750 -0.06(-0.85%)
Aug 21, 2014 6.784 7.070 6.720 7.070 492 -0.18(-2.48%)
Aug 20, 2014 6.903 7.250 6.903 7.250 200 +0.25(+3.57%)
Aug 18, 2014 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 15, 2014 7.030 7.030 7.000 7.000 532 +0.04(+0.57%)
Aug 14, 2014 6.960 6.960 6.960 6.960 191 +0.07(+1.02%)
Aug 13, 2014 6.890 6.890 6.890 6.890 2 +0.00(+0.00%)
Aug 12, 2014 6.890 6.890 6.890 6.890 63 +0.00(+0.00%)
Aug 11, 2014 6.890 6.890 6.890 6.890 58 -0.00(-0.00%)
Aug 08, 2014 6.890 7.030 7.030 6.890 500 -0.14(-1.99%)
Aug 06, 2014 7.030 7.030 7.030 7.030 300 -0.07(-0.99%)
Aug 05, 2014 7.100 7.120 7.100 7.100 1,248 +0.00(+0.00%)
Aug 04, 2014 6.990 7.100 6.910 7.100 610 +0.03(+0.42%)
Aug 01, 2014 7.054 7.070 7.054 7.070 605 +0.05(+0.71%)
Jul 31, 2014 7.020 7.040 7.020 7.020 700 -0.10(-1.40%)
Jul 30, 2014 7.120 7.120 7.120 7.120 230 +0.03(+0.42%)
Jul 29, 2014 7.070 7.800 6.850 7.090 25,624 +0.04(+0.57%)
Jul 28, 2014 7.040 7.190 6.570 7.050 12,453 -0.15(-2.08%)
Jul 25, 2014 7.210 7.210 7.200 7.200 1,080 +0.09(+1.27%)
Jul 24, 2014 7.310 7.310 7.110 7.110 19,028 -0.04(-0.56%)
Jul 23, 2014 7.150 7.150 7.150 7.150 1 +0.00(+0.00%)
Jul 21, 2014 7.170 7.150 7.150 7.150 1,400 -0.08(-1.11%)
Jul 18, 2014 7.200 7.430 7.200 7.230 1,104 -0.06(-0.82%)
Jul 17, 2014 7.250 7.290 7.250 7.290 1,110 +0.12(+1.66%)
Jul 16, 2014 7.171 7.170 7.171 7.171 75 +0.00(+0.00%)
Jul 15, 2014 7.170 7.171 7.170 7.171 700 -0.17(-2.30%)
Jul 14, 2014 7.250 7.340 7.250 7.340 3,118 +0.13(+1.80%)
Jul 11, 2014 7.210 7.210 7.210 7.210 6 +0.00(+0.00%)
Jul 10, 2014 7.150 7.210 7.140 7.210 2,098 -0.06(-0.83%)
Jul 09, 2014 7.270 7.270 7.270 7.270 1 +0.00(+0.00%)
Jul 08, 2014 7.090 7.270 7.090 7.270 1,300 +0.11(+1.54%)
Jul 07, 2014 7.078 7.730 7.070 7.160 12,678 +0.10(+1.42%)
Jul 03, 2014 7.010 7.060 7.060 7.060 11,700 +0.09(+1.29%)
Jul 02, 2014 6.980 6.980 6.970 6.970 660 +0.07(+1.01%)
Jun 30, 2014 6.830 6.900 6.900 6.900 1,800 -0.01(-0.15%)
Jun 27, 2014 6.910 6.910 6.910 6.910 108 +0.14(+2.07%)
Jun 26, 2014 6.940 6.970 6.730 6.770 3,101 -0.14(-2.03%)
Jun 25, 2014 6.710 6.910 6.679 6.910 6,400 +0.26(+3.91%)
Jun 23, 2014 6.650 6.650 6.650 6.650 4,900 -0.10(-1.48%)
Jun 20, 2014 7.140 7.189 6.750 6.750 5,599 -0.11(-1.60%)
Jun 19, 2014 6.700 7.460 6.600 6.860 22,532 +0.16(+2.39%)
Jun 18, 2014 6.490 6.740 6.400 6.700 4,826 +0.20(+3.08%)
Jun 17, 2014 6.900 6.950 6.140 6.500 32,896 -0.45(-6.47%)
Jun 16, 2014 7.500 7.500 6.870 6.950 41,290 -0.21(-2.93%)
Jun 13, 2014 7.351 7.590 6.900 7.160 79,944 -0.33(-4.41%)
Jun 12, 2014 7.490 7.490 7.490 7.490 9 +0.00(+0.00%)
Jun 11, 2014 7.450 7.490 7.450 7.490 601 +0.12(+1.63%)
Jun 10, 2014 7.370 7.370 7.370 7.370 109 -0.13(-1.73%)
Jun 06, 2014 7.470 7.520 7.470 7.500 11,794 -0.19(-2.47%)
Jun 05, 2014 7.620 7.690 7.610 7.690 1,187 -0.08(-1.03%)
Jun 04, 2014 7.770 7.770 7.770 7.770 1 +0.00(+0.00%)
Jun 03, 2014 7.600 7.850 7.430 7.770 6,268 -0.01(-0.13%)
Jun 02, 2014 7.370 7.780 7.370 7.780 1,021 +0.06(+0.78%)
May 30, 2014 7.720 7.720 7.720 7.720 214 -0.05(-0.64%)
May 29, 2014 7.520 7.770 7.380 7.770 5,618 -0.11(-1.40%)
May 28, 2014 7.850 7.880 7.760 7.880 700 -0.05(-0.61%)
May 27, 2014 8.020 8.020 7.520 7.928 7,427 -0.24(-2.96%)
May 22, 2014 8.200 8.170 8.170 8.170 2,700 -0.08(-0.97%)
May 21, 2014 8.350 8.350 8.250 8.250 1,900 +0.05(+0.61%)
May 19, 2014 8.200 8.200 8.200 8.200 0 -0.02(-0.24%)
May 15, 2014 8.220 8.220 8.220 8.220 0 -0.32(-3.75%)
May 14, 2014 8.540 8.540 8.540 8.540 2 +0.00(+0.00%)
May 12, 2014 8.200 8.540 8.540 8.540 5,000 +0.34(+4.13%)
May 09, 2014 8.350 8.350 8.200 8.201 8,274 -0.15(-1.78%)
May 08, 2014 8.400 8.400 8.350 8.350 1,210 -0.19(-2.22%)
May 07, 2014 8.500 8.540 8.500 8.540 1,308 +0.05(+0.59%)
May 06, 2014 8.400 8.490 8.400 8.490 903 +0.14(+1.68%)
May 05, 2014 8.360 8.500 8.350 8.350 2,443 -0.01(-0.12%)
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.