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 (%)
Feb 01, 2022 10.88 0 +0.35(+3.30%)
Jan 31, 2022 10.55 10.55 10.53 10.53 419 -0.37(-3.39%)
Jan 28, 2022 10.90 10.90 10.90 10.90 354 -0.06(-0.55%)
Jan 27, 2022 11.49 11.49 10.86 10.96 1,326 +0.45(+4.28%)
Jan 25, 2022 10.51 46 -0.23(-2.14%)
Jan 24, 2022 10.79 10.79 9.520 10.74 12,264 -0.34(-3.03%)
Jan 21, 2022 11.16 11.16 11.07 11.07 700 -0.09(-0.76%)
Jan 20, 2022 10.80 11.20 10.80 11.16 2,570 +0.16(+1.45%)
Jan 19, 2022 11.00 11.00 11.00 11.00 2,401 -0.25(-2.22%)
Jan 18, 2022 11.16 11.29 10.55 11.25 7,932 -0.10(-0.88%)
Jan 14, 2022 11.35 0 -0.02(-0.18%)
Jan 13, 2022 11.35 11.45 11.31 11.37 6,165 -0.15(-1.30%)
Jan 12, 2022 11.55 11.56 11.52 11.52 3,810 +0.02(+0.17%)
Jan 11, 2022 11.25 11.55 11.25 11.50 9,149 +0.00(+0.00%)
Jan 10, 2022 11.50 11.50 11.50 11.50 2,208 +0.00(+0.00%)
Jan 07, 2022 11.06 11.50 11.06 11.50 12,450 +0.00(+0.00%)
Jan 06, 2022 11.55 11.55 11.32 11.50 9,669 +0.20(+1.77%)
Jan 05, 2022 11.23 11.30 11.00 11.30 11,103 +0.11(+0.98%)
Jan 04, 2022 11.10 11.19 10.84 11.19 4,131 +0.19(+1.73%)
Jan 03, 2022 11.11 11.11 11.00 11.00 723 -0.28(-2.52%)
Dec 31, 2021 10.81 11.29 10.81 11.29 7,439 +0.21(+1.87%)
Dec 30, 2021 10.81 11.08 10.81 11.08 4,727 +0.23(+2.10%)
Dec 29, 2021 11.00 11.00 10.80 10.85 5,528 -0.15(-1.36%)
Dec 28, 2021 11.00 11.00 11.00 11.00 3,621 +0.00(+0.00%)
Dec 27, 2021 11.24 11.24 10.90 11.00 7,130 -0.19(-1.70%)
Dec 23, 2021 11.00 11.19 10.97 11.19 3,049 +0.21(+1.91%)
Dec 22, 2021 11.00 11.00 10.97 10.98 3,133 -0.02(-0.18%)
Dec 21, 2021 10.91 11.00 10.91 11.00 1,379 +0.00(+0.03%)
Dec 17, 2021 11.00 11.00 11.00 427 +0.18(+1.63%)
Dec 16, 2021 10.90 10.90 10.81 10.82 464 -0.18(-1.64%)
Dec 15, 2021 11.00 11.00 10.81 11.00 1,927 +0.00(+0.00%)
Dec 14, 2021 11.00 11.00 11.00 11.00 204 -0.03(-0.27%)
Dec 13, 2021 11.03 11.03 11.03 11.03 483 -0.37(-3.25%)
Dec 10, 2021 11.20 11.45 11.20 11.40 3,080 +0.20(+1.79%)
Dec 09, 2021 10.95 11.20 10.95 11.20 1,283 +0.20(+1.82%)
Dec 08, 2021 10.86 11.08 10.86 11.00 2,778 +0.18(+1.66%)
Dec 07, 2021 11.00 11.00 10.82 10.82 502 +0.01(+0.09%)
Dec 06, 2021 10.74 10.81 10.74 10.81 727 -0.03(-0.28%)
Dec 03, 2021 10.84 10.92 10.84 10.84 2,865 -0.16(-1.41%)
Dec 02, 2021 10.96 11.06 10.94 11.00 3,788 -0.08(-0.72%)
Dec 01, 2021 10.95 11.23 10.95 11.07 1,586 +0.07(+0.68%)
Nov 30, 2021 11.00 11.00 10.83 11.00 3,833 +0.00(+0.00%)
Nov 29, 2021 10.81 11.00 10.81 11.00 2,816 +0.00(+0.00%)
Nov 24, 2021 11.00 11.00 11.00 0 +0.17(+1.57%)
Nov 23, 2021 10.95 11.00 10.81 10.83 2,329 -0.26(-2.32%)
Nov 22, 2021 10.97 11.09 10.90 11.09 2,404 +0.09(+0.79%)
Nov 19, 2021 10.96 11.00 10.96 11.00 5,831 +0.22(+2.00%)
Nov 18, 2021 11.00 10.78 10.78 10.78 1,723 +0.04(+0.41%)
Nov 17, 2021 11.00 11.01 10.74 10.74 2,848 -0.26(-2.36%)
Nov 16, 2021 10.66 11.00 10.66 11.00 1,309 +0.25(+2.32%)
Nov 15, 2021 10.62 10.75 10.62 10.75 1,913 -0.25(-2.27%)
Nov 12, 2021 11.00 11.21 10.95 11.00 3,184 +0.18(+1.66%)
Nov 11, 2021 11.00 11.00 10.82 10.82 5,336 -0.25(-2.26%)
Nov 09, 2021 11.25 11.34 11.07 11.07 1,257 -0.18(-1.60%)
Nov 08, 2021 11.25 11.25 11.25 11.25 477 -0.25(-2.17%)
Nov 05, 2021 11.11 11.50 11.11 11.50 587 +0.37(+3.37%)
Nov 04, 2021 11.10 11.39 11.06 11.12 1,230 -0.05(-0.47%)
Nov 03, 2021 11.18 11.18 11.18 11.18 237 +0.12(+1.07%)
Nov 02, 2021 10.75 11.06 10.75 11.06 2,591 +0.00(+0.03%)
Nov 01, 2021 10.53 11.06 10.81 11.06 509 +0.25(+2.29%)
Oct 29, 2021 10.57 10.81 10.43 10.81 8,517 -0.08(-0.73%)
Oct 28, 2021 11.00 11.00 10.61 10.89 5,559 +0.18(+1.68%)
Oct 26, 2021 10.71 10.71 10.71 58 +0.12(+1.13%)
Oct 22, 2021 10.59 10.59 10.59 323 -0.41(-3.73%)
Oct 21, 2021 10.89 11.00 10.89 11.00 2,274 +0.11(+1.01%)
Oct 20, 2021 11.26 11.31 10.89 10.89 1,944 -0.16(-1.41%)
Oct 19, 2021 11.05 11.05 11.05 11.05 413 -0.20(-1.82%)
Oct 15, 2021 11.25 11.25 11.25 1 +0.15(+1.35%)
Oct 13, 2021 11.10 11.10 11.10 56 -0.12(-1.11%)
Oct 11, 2021 11.22 11.22 11.22 90 +0.01(+0.13%)
Oct 08, 2021 11.06 11.21 11.04 11.21 509 +0.11(+0.99%)
Oct 07, 2021 11.11 11.11 11.10 11.10 380 -0.32(-2.81%)
Oct 06, 2021 11.01 11.50 11.01 11.42 1,370 +0.41(+3.73%)
Oct 05, 2021 11.25 11.74 11.01 11.01 2,166 -0.18(-1.61%)
Oct 04, 2021 11.10 11.60 11.10 11.19 1,565 -0.06(-0.53%)
Oct 01, 2021 11.75 11.75 11.25 11.25 494 -0.43(-3.68%)
Sep 30, 2021 11.45 11.68 11.25 11.68 10,418 +0.18(+1.57%)
Sep 29, 2021 10.96 11.50 10.96 11.50 2,173 +0.47(+4.25%)
Sep 28, 2021 11.50 11.50 10.91 11.03 8,234 -0.47(-4.08%)
Sep 27, 2021 11.50 11.50 11.50 11.50 294 -0.18(-1.56%)
Sep 24, 2021 11.01 11.68 11.01 11.68 3,229 +0.68(+6.20%)
Sep 23, 2021 11.00 11.00 11.00 11.00 854 +0.36(+3.38%)
Sep 22, 2021 11.31 11.31 10.64 10.64 1,534 -0.44(-3.97%)
Sep 21, 2021 11.04 11.08 11.04 11.08 950 +0.00(+0.00%)
Sep 20, 2021 10.58 12.09 10.58 11.08 4,666 -0.17(-1.51%)
Sep 17, 2021 10.88 12.00 10.88 11.25 6,529 +0.14(+1.26%)
Sep 16, 2021 11.18 12.14 10.76 11.11 44,602 -0.07(-0.63%)
Sep 15, 2021 11.90 11.90 11.18 11.18 1,266 -0.87(-7.22%)
Sep 14, 2021 11.70 12.24 11.70 12.05 36,536 +0.42(+3.61%)
Sep 13, 2021 11.59 11.72 11.21 11.63 5,779 -0.05(-0.43%)
Sep 10, 2021 11.42 12.00 11.35 11.68 37,632 +0.11(+0.95%)
Sep 09, 2021 11.37 11.84 11.20 11.57 20,266 +0.46(+4.14%)
Sep 08, 2021 10.81 11.49 10.81 11.11 5,296 +0.02(+0.18%)
Sep 07, 2021 10.51 12.24 10.51 11.09 44,948 +0.29(+2.69%)
Sep 03, 2021 11.29 11.29 10.05 10.80 58,216 -0.25(-2.26%)
Sep 02, 2021 9.510 11.44 9.510 11.05 84,576 +1.26(+12.87%)
Sep 01, 2021 9.630 9.900 9.630 9.790 3,555 +0.19(+2.01%)
Aug 31, 2021 9.330 9.660 9.310 9.597 5,130 +0.10(+1.02%)
Aug 30, 2021 9.190 9.750 9.190 9.500 44,172 +0.29(+3.14%)
Aug 27, 2021 9.330 9.380 9.000 9.211 6,966 +0.09(+1.00%)
Aug 26, 2021 9.310 9.310 9.120 9.120 916 -0.21(-2.25%)
Aug 25, 2021 9.400 9.400 9.330 9.330 1,067 +0.01(+0.09%)
Aug 24, 2021 9.650 9.650 8.990 9.321 10,395 -0.43(-4.40%)
Aug 23, 2021 9.109 9.750 9.033 9.750 48,857 +0.60(+6.56%)
Aug 20, 2021 9.160 9.405 9.110 9.150 2,191 -0.43(-4.49%)
Aug 19, 2021 9.580 9.580 9.580 9.580 121 +0.51(+5.62%)
Aug 18, 2021 8.990 9.365 8.990 9.070 915 +0.07(+0.78%)
Aug 17, 2021 9.300 9.550 9.000 9.000 42,416 -0.13(-1.42%)
Aug 16, 2021 9.350 9.350 8.820 9.130 15,750 -0.19(-2.04%)
Aug 13, 2021 9.460 9.570 9.320 9.320 2,918 -0.21(-2.20%)
Aug 12, 2021 9.570 9.580 9.510 9.529 3,919 +0.01(+0.15%)
Aug 11, 2021 9.270 9.570 9.270 9.515 2,619 +0.23(+2.49%)
Aug 10, 2021 9.400 9.400 9.283 9.283 2,547 -0.32(-3.30%)
Aug 09, 2021 9.270 9.750 9.218 9.600 7,382 +0.53(+5.84%)
Aug 06, 2021 8.840 9.397 8.840 9.070 15,939 +0.15(+1.64%)
Aug 05, 2021 9.180 9.265 8.900 8.924 8,891 -0.20(-2.15%)
Aug 04, 2021 9.400 10.20 9.100 9.120 71,219 +0.12(+1.34%)
Aug 03, 2021 9.000 9.100 8.800 9.000 22,910 +0.23(+2.62%)
Aug 02, 2021 9.090 9.090 8.770 8.770 3,713 -0.32(-3.47%)
Jul 30, 2021 9.200 10.14 8.990 9.085 24,670 -0.06(-0.71%)
Jul 29, 2021 8.860 9.860 8.620 9.150 36,478 +0.18(+2.05%)
Jul 28, 2021 9.200 9.200 8.860 8.966 22,052 -0.33(-3.59%)
Jul 27, 2021 9.500 9.550 9.300 9.300 5,398 -0.35(-3.62%)
Jul 26, 2021 9.850 9.870 9.500 9.649 13,512 -0.31(-3.12%)
Jul 23, 2021 9.700 9.960 9.700 9.960 26,237 -0.25(-2.45%)
Jul 22, 2021 10.45 13.55 9.240 10.21 439,745 -0.18(-1.73%)
Jul 21, 2021 10.07 10.48 9.440 10.39 53,725 +0.88(+9.27%)
Jul 20, 2021 9.250 9.570 9.250 9.508 3,834 +0.11(+1.15%)
Jul 19, 2021 9.630 9.630 9.400 9.400 1,094 -0.18(-1.88%)
Jul 16, 2021 10.40 10.90 9.340 9.580 93,523 -0.67(-6.54%)
Jul 15, 2021 10.93 10.93 10.25 10.25 1,618 -0.20(-1.91%)
Jul 14, 2021 10.49 10.83 10.15 10.45 9,350 -0.21(-1.97%)
Jul 13, 2021 10.76 12.00 10.61 10.66 39,253 -0.28(-2.56%)
Jul 12, 2021 11.19 11.23 10.77 10.94 6,934 -0.24(-2.14%)
Jul 09, 2021 10.61 11.23 10.61 11.18 37,432 +0.48(+4.48%)
Jul 08, 2021 10.66 11.14 10.52 10.70 14,966 +0.15(+1.42%)
Jul 07, 2021 11.00 11.00 10.33 10.55 16,527 -0.41(-3.75%)
Jul 06, 2021 10.60 11.25 10.05 10.96 40,708 +0.27(+2.56%)
Jul 02, 2021 10.69 10.75 10.60 10.69 9,034 -0.12(-1.16%)
Jul 01, 2021 11.12 11.31 10.00 10.81 46,114 +0.21(+2.01%)
Jun 30, 2021 10.82 11.32 10.60 10.60 28,091 -0.11(-1.03%)
Jun 29, 2021 10.99 11.65 10.60 10.71 51,209 +0.05(+0.47%)
Jun 28, 2021 10.79 11.53 10.60 10.66 48,854 -0.24(-2.20%)
Jun 25, 2021 10.85 10.90 10.61 10.90 1,355 +0.08(+0.70%)
Jun 24, 2021 10.76 10.82 10.62 10.82 3,270 +0.21(+2.01%)
Jun 23, 2021 10.75 10.85 10.61 10.61 4,682 +0.07(+0.69%)
Jun 22, 2021 11.01 11.01 10.54 10.54 1,406 -0.09(-0.85%)
Jun 21, 2021 10.89 11.16 10.63 10.63 1,961 -0.79(-6.94%)
Jun 18, 2021 11.70 11.70 11.21 11.42 5,297 -0.57(-4.72%)
Jun 17, 2021 11.21 11.99 11.16 11.99 9,341 +0.98(+8.86%)
Jun 16, 2021 11.51 11.51 11.01 11.01 7,592 +0.11(+1.01%)
Jun 15, 2021 11.65 12.45 10.75 10.90 17,242 -0.77(-6.57%)
Jun 14, 2021 12.54 12.79 11.57 11.67 11,577 -0.87(-6.92%)
Jun 11, 2021 13.33 13.51 12.18 12.54 50,703 -0.78(-5.82%)
Jun 10, 2021 13.20 14.00 13.15 13.31 34,267 +0.12(+0.91%)
Jun 09, 2021 15.46 15.46 13.18 13.19 29,535 -0.96(-6.78%)
Jun 08, 2021 14.00 14.25 13.12 14.15 69,261 +0.15(+1.07%)
Jun 07, 2021 12.57 14.49 11.31 14.00 113,662 +0.85(+6.46%)
Jun 04, 2021 9.880 13.46 9.250 13.15 180,647 +3.59(+37.55%)
Jun 03, 2021 9.540 9.830 9.160 9.560 9,689 +0.02(+0.21%)
Jun 02, 2021 9.773 9.844 9.510 9.540 1,785 -0.44(-4.41%)
Jun 01, 2021 9.980 9.980 9.980 9.980 242 +0.63(+6.74%)
May 28, 2021 9.660 10.00 9.180 9.350 41,220 -0.44(-4.47%)
May 27, 2021 9.990 9.990 9.660 9.787 4,300 +0.18(+1.84%)
May 25, 2021 9.610 9.610 9.610 99 +0.01(+0.10%)
May 24, 2021 9.710 9.750 9.500 9.600 4,971 -0.15(-1.54%)
May 21, 2021 9.770 9.990 9.750 9.750 7,361 +0.05(+0.51%)
May 20, 2021 9.990 10.05 9.090 9.700 23,944 -0.04(-0.41%)
May 19, 2021 8.950 9.950 8.710 9.740 44,650 +0.57(+6.20%)
May 18, 2021 9.592 9.592 9.171 9.171 529 +0.27(+3.05%)
May 17, 2021 9.460 9.610 8.580 8.900 39,926 -0.59(-6.22%)
May 14, 2021 8.620 9.490 8.620 9.490 7,262 +0.50(+5.56%)
May 13, 2021 9.100 9.885 8.740 8.990 26,564 -0.06(-0.66%)
May 12, 2021 9.923 9.923 8.983 9.050 17,021 -0.65(-6.70%)
May 11, 2021 9.690 9.750 9.380 9.700 1,948 +0.00(+0.00%)
May 10, 2021 9.400 9.800 9.300 9.700 11,863 +0.35(+3.74%)
May 07, 2021 9.870 9.870 9.250 9.350 4,852 -0.07(-0.70%)
May 06, 2021 10.00 10.00 9.400 9.416 867 +0.02(+0.17%)
May 05, 2021 9.400 10.70 9.120 9.400 13,805 -0.40(-4.08%)
May 04, 2021 9.800 9.800 9.800 282 +0.00(+0.00%)
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.