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 (%)
May 29, 2015 6.700 7.250 6.560 7.250 53,502 +0.64(+9.68%)
May 28, 2015 6.750 6.760 6.600 6.610 16,740 -0.04(-0.60%)
May 27, 2015 6.820 6.990 6.650 6.650 10,771 -0.17(-2.49%)
May 26, 2015 7.220 7.220 6.800 6.820 8,157 -0.51(-6.96%)
May 22, 2015 7.250 7.330 7.330 7.330 60,500 -0.04(-0.54%)
May 21, 2015 6.910 7.380 6.910 7.370 22,526 +0.34(+4.79%)
May 20, 2015 6.790 7.040 6.790 7.033 9,204 +0.19(+2.82%)
May 19, 2015 6.950 6.970 6.790 6.840 5,780 -0.12(-1.72%)
May 18, 2015 6.850 6.960 6.750 6.960 11,079 -0.06(-0.85%)
May 15, 2015 6.950 7.020 6.720 7.020 34,690 +0.07(+1.01%)
May 14, 2015 6.840 7.051 6.790 6.950 5,544 -0.06(-0.86%)
May 13, 2015 7.080 7.080 6.920 7.010 10,609 -0.07(-0.99%)
May 12, 2015 7.150 7.170 6.768 7.080 20,710 -0.21(-2.88%)
May 11, 2015 6.700 7.900 6.540 7.290 173,261 +0.24(+3.40%)
May 08, 2015 6.880 7.200 6.880 7.050 5,165 +0.21(+3.07%)
May 07, 2015 7.100 7.200 6.750 6.840 24,416 -0.26(-3.69%)
May 06, 2015 6.900 7.200 6.900 7.102 11,131 -0.15(-2.04%)
May 05, 2015 7.240 7.540 6.750 7.250 30,869 -0.21(-2.82%)
May 04, 2015 8.050 8.050 7.150 7.460 25,497 -0.38(-4.85%)
May 01, 2015 7.950 8.270 7.620 7.840 26,718 +0.18(+2.35%)
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%)
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.