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 (%)
Jul 31, 2009 10.70 10.75 9.920 10.00 2,500 -1.15(-10.31%)
Jul 30, 2009 10.70 11.18 10.70 11.15 1,950 +0.51(+4.79%)
Jul 29, 2009 10.35 10.94 10.27 10.64 2,804 +0.63(+6.31%)
Jul 28, 2009 10.00 10.11 10.00 10.01 4,100 +0.01(+0.09%)
Jul 27, 2009 10.20 10.20 10.00 10.00 8,865 -0.10(-0.99%)
Jul 24, 2009 10.01 10.11 10.01 10.10 1,212 -0.05(-0.49%)
Jul 23, 2009 10.55 10.85 10.15 10.15 1,100 -0.10(-0.98%)
Jul 21, 2009 10.00 10.25 10.25 10.25 1,700 -0.05(-0.48%)
Jul 20, 2009 10.70 10.70 10.00 10.30 2,700 -0.40(-3.75%)
Jul 17, 2009 10.75 10.75 10.70 10.70 300 -0.20(-1.83%)
Jul 15, 2009 10.90 10.90 10.90 10.90 100 -0.05(-0.46%)
Jul 14, 2009 11.25 11.25 10.95 10.95 600 -0.30(-2.67%)
Jul 13, 2009 10.47 11.47 10.47 11.25 5,102 +1.06(+10.40%)
Jul 10, 2009 10.19 10.19 10.19 10.19 128 -0.01(-0.10%)
Jul 08, 2009 10.20 10.20 10.20 10.20 0 +0.23(+2.31%)
Jul 07, 2009 9.780 9.970 9.780 9.970 300 -0.12(-1.17%)
Jul 06, 2009 10.09 10.09 10.09 10.09 100 +0.11(+1.08%)
Jul 02, 2009 10.00 10.06 9.980 9.980 400 -0.02(-0.20%)
Jul 01, 2009 10.20 10.20 10.00 10.00 5,193 -0.30(-2.91%)
Jun 30, 2009 10.30 10.30 10.30 10.30 206 +0.05(+0.49%)
Jun 29, 2009 10.25 10.25 10.25 10.25 200 -0.40(-3.75%)
Jun 25, 2009 10.65 10.65 10.65 10.65 0 +0.25(+2.40%)
Jun 24, 2009 10.10 10.40 10.10 10.40 900 +0.15(+1.46%)
Jun 23, 2009 10.23 10.27 10.20 10.25 975 +0.00(+0.00%)
Jun 22, 2009 10.50 10.50 10.25 10.25 2,100 -0.35(-3.30%)
Jun 19, 2009 10.60 10.60 10.60 10.60 356 -0.03(-0.24%)
Jun 18, 2009 10.62 10.62 10.62 10.62 377 +0.28(+2.66%)
Jun 17, 2009 10.55 10.55 10.35 10.35 700 +0.09(+0.85%)
Jun 16, 2009 10.55 10.55 10.25 10.26 1,790 -0.24(-2.26%)
Jun 15, 2009 11.01 11.01 10.26 10.50 5,945 +0.30(+2.94%)
Jun 11, 2009 10.21 10.20 10.20 10.20 6,000 +0.09(+0.89%)
Jun 10, 2009 10.48 10.48 10.11 10.11 2,666 -0.28(-2.69%)
Jun 09, 2009 10.15 10.39 10.15 10.39 1,900 +0.12(+1.17%)
Jun 08, 2009 10.23 10.40 10.23 10.27 642 -0.23(-2.19%)
Jun 05, 2009 10.50 10.61 10.50 10.50 700 -0.10(-0.94%)
Jun 04, 2009 10.90 11.00 10.60 10.60 2,300 +0.10(+0.95%)
Jun 03, 2009 10.50 10.52 10.32 10.50 5,867 +0.25(+2.44%)
Jun 02, 2009 10.41 11.50 10.06 10.25 11,309 -0.35(-3.30%)
Jun 01, 2009 10.95 11.05 10.60 10.60 2,060 -0.35(-3.20%)
May 29, 2009 10.50 10.95 10.50 10.95 533 +0.20(+1.86%)
May 28, 2009 10.60 11.45 10.60 10.75 4,969 +0.68(+6.75%)
May 27, 2009 11.48 11.50 10.07 10.07 13,900 -1.43(-12.43%)
May 26, 2009 11.65 11.68 11.50 11.50 3,590 -0.04(-0.35%)
May 22, 2009 11.85 11.85 11.50 11.54 6,256 -0.41(-3.43%)
May 21, 2009 11.95 11.95 11.95 11.95 300 -0.20(-1.65%)
May 20, 2009 12.00 12.15 12.00 12.15 909 +0.20(+1.67%)
May 19, 2009 12.37 12.37 11.80 11.95 3,000 -0.72(-5.68%)
May 18, 2009 12.56 12.67 12.01 12.67 2,764 -0.08(-0.63%)
May 15, 2009 12.01 12.97 12.01 12.75 2,500 +0.50(+4.08%)
May 14, 2009 12.25 12.25 12.25 12.25 320 -0.25(-2.00%)
May 13, 2009 12.50 12.50 12.50 12.50 500 -0.30(-2.34%)
May 12, 2009 12.70 12.94 12.25 12.80 1,454 -0.20(-1.54%)
May 11, 2009 12.57 13.23 12.50 13.00 4,220 -0.02(-0.12%)
May 08, 2009 13.05 13.05 13.00 13.02 1,350 -0.28(-2.13%)
May 07, 2009 13.30 13.30 13.30 13.30 474 -0.20(-1.49%)
May 06, 2009 13.25 13.50 13.25 13.50 200 +0.00(+0.00%)
May 05, 2009 13.51 13.54 13.50 13.50 5,100 +0.00(+0.00%)
May 04, 2009 13.33 13.60 13.33 13.50 831 +0.00(+0.00%)
May 01, 2009 13.50 13.50 13.50 13.50 100 -0.32(-2.32%)
Apr 30, 2009 13.82 13.82 13.75 13.82 2,700 +0.00(+0.00%)
Apr 29, 2009 13.80 13.85 13.75 13.82 800 +0.02(+0.14%)
Apr 28, 2009 14.01 14.01 13.80 13.80 400 -0.20(-1.43%)
Apr 27, 2009 13.50 14.00 13.50 14.00 3,133 -0.05(-0.36%)
Apr 24, 2009 13.75 14.35 13.60 14.05 1,464 +0.05(+0.36%)
Apr 23, 2009 14.25 14.25 14.00 14.00 900 -0.49(-3.38%)
Apr 22, 2009 14.33 14.49 14.00 14.49 1,000 -0.14(-0.96%)
Apr 21, 2009 14.20 14.80 14.20 14.63 1,207 +0.13(+0.90%)
Apr 19, 2009 14.50 14.50 14.50 0 +0.00(+0.00%)
Apr 17, 2009 14.29 14.50 14.13 14.50 1,225 +0.35(+2.47%)
Apr 16, 2009 13.87 14.15 13.85 14.15 500 +0.28(+2.02%)
Apr 15, 2009 14.17 14.30 13.87 13.87 5,209 -0.60(-4.15%)
Apr 14, 2009 14.50 14.75 14.35 14.47 3,283 -0.03(-0.21%)
Apr 13, 2009 14.55 14.72 14.50 14.50 3,467 -0.25(-1.69%)
Apr 09, 2009 14.75 14.86 14.62 14.75 800 +0.00(+0.00%)
Apr 08, 2009 15.50 15.50 14.75 14.75 3,200 -0.30(-1.99%)
Apr 07, 2009 14.75 15.05 14.75 15.05 700 +0.10(+0.67%)
Apr 06, 2009 15.25 15.25 14.95 14.95 692 +0.05(+0.34%)
Apr 03, 2009 14.90 15.20 14.90 14.90 1,700 -0.05(-0.33%)
Apr 02, 2009 15.49 15.60 14.95 14.95 1,100 -0.65(-4.17%)
Apr 01, 2009 15.35 15.60 15.35 15.60 200 +0.00(+0.00%)
Mar 31, 2009 15.60 15.60 15.40 15.60 6,800 +0.10(+0.65%)
Mar 30, 2009 15.35 15.50 15.35 15.50 300 -0.30(-1.90%)
Mar 26, 2009 15.59 15.80 15.50 15.80 800 +0.00(+0.00%)
Mar 25, 2009 15.45 15.80 15.45 15.80 6,175 +0.20(+1.28%)
Mar 24, 2009 15.50 15.80 15.30 15.60 1,600 +0.00(+0.00%)
Mar 23, 2009 15.00 15.60 15.00 15.60 2,233 +0.60(+4.00%)
Mar 20, 2009 15.80 15.80 15.00 15.00 5,000 -0.75(-4.76%)
Mar 19, 2009 15.33 15.80 15.33 15.75 2,669 +0.40(+2.61%)
Mar 18, 2009 15.07 15.35 15.07 15.35 315 +0.30(+1.99%)
Mar 17, 2009 15.25 15.50 15.05 15.05 500 +0.02(+0.13%)
Mar 16, 2009 15.33 15.60 15.03 15.03 400 -0.57(-3.65%)
Mar 13, 2009 15.45 15.60 15.45 15.60 0 +0.10(+0.64%)
Mar 12, 2009 15.54 15.80 15.50 15.50 500 -0.20(-1.27%)
Mar 11, 2009 15.40 15.70 15.40 15.70 775 +0.10(+0.64%)
Mar 10, 2009 15.40 15.60 15.40 15.60 500 +0.50(+3.31%)
Mar 09, 2009 15.50 15.50 15.10 15.10 940 -0.70(-4.43%)
Mar 06, 2009 15.60 15.80 15.60 15.80 0 +0.00(+0.00%)
Mar 05, 2009 15.60 15.80 15.60 15.80 300 +0.10(+0.64%)
Mar 04, 2009 15.80 15.80 15.70 15.70 3,900 -0.16(-1.01%)
Feb 27, 2009 15.50 15.86 15.86 15.86 400 +0.31(+1.98%)
Feb 26, 2009 15.50 15.75 15.50 15.55 2,021 -0.28(-1.76%)
Feb 25, 2009 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Feb 24, 2009 15.70 15.83 15.70 15.83 500 +0.13(+0.83%)
Feb 23, 2009 16.00 16.00 15.70 15.70 1,200 -0.30(-1.88%)
Feb 20, 2009 16.00 16.00 16.00 16.00 320 +0.10(+0.63%)
Feb 19, 2009 16.00 16.00 15.90 15.90 3,285 -0.10(-0.62%)
Feb 18, 2009 16.00 16.00 15.95 16.00 711 +0.00(+0.00%)
Feb 17, 2009 14.70 16.00 14.70 16.00 334 +0.30(+1.91%)
Feb 13, 2009 14.85 15.70 14.10 15.70 5,373 +0.60(+3.97%)
Feb 12, 2009 15.80 15.87 15.00 15.10 7,367 -0.90(-5.63%)
Feb 11, 2009 15.85 16.15 15.85 16.00 1,700 +0.45(+2.89%)
Feb 10, 2009 16.00 16.00 15.55 15.55 2,361 -0.32(-2.02%)
Feb 09, 2009 15.80 15.87 15.65 15.87 1,500 +0.17(+1.08%)
Feb 06, 2009 15.85 15.85 15.70 15.70 1,498 -0.17(-1.07%)
Feb 05, 2009 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Feb 04, 2009 15.87 15.87 15.87 15.87 200 -0.09(-0.56%)
Feb 03, 2009 15.85 15.96 15.85 15.96 1,300 +0.01(+0.06%)
Feb 02, 2009 15.80 15.95 15.78 15.95 900 -0.04(-0.25%)
Jan 30, 2009 15.85 16.00 15.70 15.99 0 +0.12(+0.76%)
Jan 29, 2009 15.85 15.87 15.85 15.87 6,989 -0.12(-0.75%)
Jan 28, 2009 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jan 27, 2009 15.85 15.99 15.85 15.99 10,370 +0.09(+0.57%)
Jan 26, 2009 15.99 15.99 15.70 15.90 4,903 -0.09(-0.56%)
Jan 23, 2009 15.99 16.00 15.99 15.99 9,200 +0.19(+1.20%)
Jan 22, 2009 16.00 16.05 15.08 15.80 3,760 -0.70(-4.24%)
Jan 21, 2009 16.05 16.50 16.04 16.50 796 +0.45(+2.80%)
Jan 16, 2009 16.05 16.05 16.05 16.05 1,100 -0.30(-1.83%)
Jan 15, 2009 15.98 16.35 15.98 16.35 1,212 +0.45(+2.83%)
Jan 14, 2009 16.70 16.70 15.90 15.90 3,052 -0.20(-1.24%)
Jan 13, 2009 15.37 16.10 15.37 16.10 1,100 +0.70(+4.54%)
Jan 12, 2009 16.00 16.00 15.40 15.40 2,400 -0.60(-3.75%)
Jan 09, 2009 16.00 16.04 15.72 16.00 1,059 -0.15(-0.93%)
Jan 08, 2009 15.65 16.15 14.90 16.15 9,787 +0.23(+1.44%)
Jan 07, 2009 15.01 15.92 14.90 15.92 2,607 +0.47(+3.04%)
Jan 06, 2009 15.57 15.57 15.15 15.45 4,500 -0.35(-2.22%)
Jan 05, 2009 15.55 15.80 15.00 15.80 9,717 -0.01(-0.06%)
Jan 02, 2009 15.49 15.81 15.31 15.81 0 +0.41(+2.66%)
Jan 01, 2009 15.38 15.40 15.01 15.40 0 +0.00(+0.00%)
Dec 31, 2008 15.38 15.40 15.01 15.40 1,719 +0.38(+2.53%)
Dec 30, 2008 15.25 15.57 15.02 15.02 5,500 +0.01(+0.07%)
Dec 29, 2008 15.00 15.43 14.93 15.01 3,725 -0.04(-0.27%)
Dec 26, 2008 14.60 15.05 14.20 15.05 1,900 +0.45(+3.08%)
Dec 24, 2008 15.01 15.25 14.60 14.60 3,764 -0.60(-3.95%)
Dec 23, 2008 14.95 15.20 14.95 15.20 1,698 +0.20(+1.33%)
Dec 22, 2008 14.62 15.00 14.62 15.00 3,600 -0.10(-0.66%)
Dec 19, 2008 14.90 15.10 14.90 15.10 1,500 +0.27(+1.79%)
Dec 18, 2008 14.50 15.00 14.50 14.83 1,311 -0.17(-1.11%)
Dec 17, 2008 14.25 15.00 14.00 15.00 8,900 +0.66(+4.60%)
Dec 16, 2008 14.61 15.00 14.21 14.34 2,030 -0.64(-4.27%)
Dec 15, 2008 14.80 14.98 13.47 14.98 12,585 +0.23(+1.56%)
Dec 12, 2008 15.20 15.20 14.75 14.75 0 -0.75(-4.84%)
Dec 11, 2008 15.80 15.80 15.30 15.50 4,100 +0.00(+0.00%)
Dec 10, 2008 16.30 16.30 14.90 15.50 12,081 -1.20(-7.19%)
Dec 09, 2008 16.37 16.98 16.37 16.70 22,450 +0.45(+2.77%)
Dec 08, 2008 16.28 16.48 16.20 16.25 35,207 -0.02(-0.15%)
Dec 05, 2008 16.20 16.28 16.20 16.27 4,100 +0.28(+1.72%)
Dec 04, 2008 16.12 16.30 16.00 16.00 4,300 -0.10(-0.62%)
Dec 03, 2008 16.45 16.45 16.10 16.10 8,640 -0.50(-3.01%)
Dec 02, 2008 16.19 16.60 16.19 16.60 5,049 +0.55(+3.43%)
Dec 01, 2008 16.19 16.19 16.00 16.05 2,620 -0.20(-1.23%)
Nov 28, 2008 16.10 16.25 16.10 16.25 1,128 +0.35(+2.17%)
Nov 26, 2008 16.06 16.10 15.90 15.90 700 +0.10(+0.66%)
Nov 25, 2008 16.10 16.10 15.62 15.80 1,800 -0.15(-0.94%)
Nov 24, 2008 15.35 15.95 15.35 15.95 900 +0.35(+2.24%)
Nov 21, 2008 15.90 15.90 15.60 15.60 1,122 -0.30(-1.89%)
Nov 20, 2008 15.60 16.10 15.60 15.90 850 -0.20(-1.24%)
Nov 19, 2008 16.10 16.10 16.10 16.10 600 +0.20(+1.26%)
Nov 18, 2008 16.00 16.00 15.00 15.90 6,625 +0.15(+0.95%)
Nov 17, 2008 15.75 15.77 15.75 15.75 2,300 -0.30(-1.87%)
Nov 14, 2008 16.10 16.12 16.05 16.05 0 -0.05(-0.31%)
Nov 13, 2008 16.09 16.10 15.78 16.10 4,118 +0.35(+2.22%)
Nov 12, 2008 15.85 16.10 15.75 15.75 900 -0.40(-2.48%)
Nov 11, 2008 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Nov 10, 2008 16.00 16.15 16.00 16.15 1,900 +0.39(+2.47%)
Nov 07, 2008 16.00 16.00 15.76 15.76 1,081 -0.06(-0.38%)
Nov 06, 2008 16.05 16.05 15.77 15.82 5,069 -0.28(-1.74%)
Nov 05, 2008 16.00 16.10 15.96 16.10 4,720 +0.10(+0.63%)
Nov 04, 2008 15.90 16.00 15.90 16.00 200 +0.05(+0.31%)
Nov 03, 2008 16.69 16.69 15.60 15.95 3,200 +0.50(+3.24%)
Oct 31, 2008 14.80 15.45 14.80 15.45 1,130 -0.45(-2.83%)
Oct 30, 2008 15.52 15.90 15.49 15.90 1,593 +0.54(+3.51%)
Oct 29, 2008 15.25 15.36 15.25 15.36 5,000 +0.42(+2.81%)
Oct 28, 2008 14.70 15.00 14.50 14.94 7,530 -0.04(-0.27%)
Oct 27, 2008 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Oct 24, 2008 14.84 15.25 14.75 14.98 2,923 -0.12(-0.79%)
Oct 23, 2008 15.10 15.10 15.10 15.10 1,000 -0.27(-1.72%)
Oct 22, 2008 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 21, 2008 15.40 15.40 15.37 15.37 600 +0.27(+1.75%)
Oct 20, 2008 15.29 15.40 15.10 15.10 900 +0.10(+0.67%)
Oct 17, 2008 15.00 15.00 15.00 15.00 200 +0.30(+2.04%)
Oct 16, 2008 14.95 15.29 14.70 14.70 3,753 -0.20(-1.34%)
Oct 15, 2008 14.93 14.95 14.70 14.90 680 -0.10(-0.67%)
Oct 14, 2008 14.50 15.00 14.30 15.00 8,700 +0.74(+5.19%)
Oct 13, 2008 14.74 14.75 14.26 14.26 2,900 -0.04(-0.28%)
Oct 10, 2008 14.51 14.65 14.30 14.30 4,219 -0.51(-3.44%)
Oct 09, 2008 15.00 15.00 14.81 14.81 495 +0.00(+0.00%)
Oct 08, 2008 14.14 15.10 14.14 14.81 2,900 -0.59(-3.83%)
Oct 07, 2008 15.22 15.40 15.22 15.40 1,480 +0.00(+0.00%)
Oct 06, 2008 14.69 15.70 14.20 15.40 8,877 -0.60(-3.75%)
Oct 03, 2008 16.20 16.20 14.70 16.00 0 -0.25(-1.54%)
Oct 02, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Oct 01, 2008 16.25 16.25 16.25 16.25 600 +0.05(+0.31%)
Sep 30, 2008 16.45 16.60 16.20 16.20 2,500 -0.55(-3.28%)
Sep 29, 2008 16.45 17.05 16.45 16.75 2,200 -0.24(-1.41%)
Sep 26, 2008 16.75 16.99 16.00 16.99 0 +0.25(+1.49%)
Sep 25, 2008 16.45 16.74 16.22 16.74 890 -0.01(-0.06%)
Sep 24, 2008 17.80 18.00 16.75 16.75 4,717 -0.62(-3.57%)
Sep 23, 2008 17.30 17.50 17.25 17.37 4,553 +0.12(+0.70%)
Sep 22, 2008 17.30 17.30 17.25 17.25 1,475 -0.00(-0.00%)
Sep 19, 2008 17.85 17.85 17.25 17.25 0 -0.21(-1.20%)
Sep 18, 2008 17.46 17.46 17.46 17.46 100 -0.19(-1.08%)
Sep 17, 2008 17.35 17.65 17.35 17.65 300 +0.30(+1.73%)
Sep 16, 2008 17.52 17.52 16.75 17.35 7,302 -0.67(-3.74%)
Sep 15, 2008 17.99 18.35 17.61 18.02 5,397 +0.04(+0.19%)
Sep 12, 2008 17.99 17.99 17.99 17.99 400 +0.29(+1.65%)
Sep 11, 2008 18.08 18.08 17.50 17.70 3,700 -0.32(-1.79%)
Sep 10, 2008 18.02 18.02 18.02 18.02 100 -0.08(-0.44%)
Sep 09, 2008 18.06 18.10 18.06 18.10 390 -0.25(-1.36%)
Sep 08, 2008 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Sep 05, 2008 18.32 18.36 18.10 18.35 0 -0.18(-0.97%)
Sep 04, 2008 18.53 18.53 18.53 18.53 0 +0.00(+0.00%)
Sep 03, 2008 18.50 18.53 18.50 18.53 639 +0.03(+0.16%)
Sep 02, 2008 18.20 18.50 18.20 18.50 1,039 -0.03(-0.16%)
Aug 29, 2008 18.50 18.53 18.48 18.53 0 +0.03(+0.16%)
Aug 28, 2008 18.50 18.50 18.50 18.50 500 +0.04(+0.22%)
Aug 27, 2008 18.46 18.46 18.46 18.46 200 +0.21(+1.15%)
Aug 26, 2008 18.25 18.40 18.25 18.25 3,536 +0.16(+0.88%)
Aug 22, 2008 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
Aug 21, 2008 17.89 18.17 17.65 18.09 4,570 +0.34(+1.92%)
Aug 20, 2008 17.24 18.47 17.24 17.75 1,090 -0.36(-1.99%)
Aug 19, 2008 18.26 18.53 18.10 18.11 7,500 -0.09(-0.49%)
Aug 18, 2008 18.06 18.20 18.06 18.20 1,400 +0.14(+0.78%)
Aug 15, 2008 17.98 18.06 17.98 18.06 0 +0.02(+0.11%)
Aug 14, 2008 17.76 18.09 17.76 18.04 32,662 +0.25(+1.41%)
Aug 13, 2008 17.80 17.88 17.79 17.79 6,550 -0.01(-0.06%)
Aug 12, 2008 17.55 17.85 17.55 17.80 2,400 -0.05(-0.28%)
Aug 11, 2008 17.60 17.85 17.60 17.85 1,915 +0.01(+0.06%)
Aug 08, 2008 17.25 17.95 17.25 17.84 7,312 +0.58(+3.36%)
Aug 07, 2008 17.26 17.26 17.26 17.26 200 -0.09(-0.52%)
Aug 06, 2008 17.35 17.35 17.35 17.35 1,930 -0.14(-0.80%)
Aug 05, 2008 17.42 17.64 17.20 17.49 2,280 -0.07(-0.40%)
Aug 04, 2008 17.90 17.95 17.55 17.56 1,800 -0.24(-1.35%)
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.