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 (%)
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%)
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.