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 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%)
May 02, 2014 8.250 8.360 8.250 8.360 200 +0.05(+0.59%)
Apr 30, 2014 8.311 8.311 8.311 8.311 0 -0.04(-0.47%)
Apr 29, 2014 8.340 8.420 8.340 8.350 6,165 +0.01(+0.12%)
Apr 28, 2014 8.340 8.340 8.330 8.340 540 -0.01(-0.12%)
Apr 25, 2014 8.060 8.350 8.060 8.350 425 +0.23(+2.83%)
Apr 24, 2014 7.740 8.120 7.720 8.120 10,649 +0.07(+0.86%)
Apr 23, 2014 8.079 8.079 8.000 8.050 1,464 -0.17(-2.06%)
Apr 22, 2014 8.210 8.230 8.100 8.220 2,912 -0.18(-2.14%)
Apr 21, 2014 8.350 8.400 8.200 8.400 4,900 +0.17(+2.07%)
Apr 17, 2014 8.200 8.230 8.230 8.230 900 -0.27(-3.18%)
Apr 15, 2014 8.500 8.500 8.500 8.500 100 +0.25(+3.03%)
Apr 11, 2014 8.250 8.250 8.250 8.250 0 -0.32(-3.70%)
Apr 10, 2014 8.568 8.568 8.568 8.568 118 -0.00(-0.03%)
Apr 09, 2014 8.580 8.580 8.450 8.570 900 +0.41(+5.02%)
Apr 08, 2014 8.150 8.190 8.150 8.160 3,300 -0.04(-0.49%)
Apr 07, 2014 8.580 8.580 8.200 8.200 2,051 -0.38(-4.43%)
Apr 04, 2014 8.580 8.580 8.580 8.580 501 +0.23(+2.75%)
Apr 03, 2014 8.330 8.350 8.330 8.350 2,100 -0.09(-1.07%)
Apr 02, 2014 8.300 8.580 8.300 8.440 1,567 +0.42(+5.24%)
Apr 01, 2014 8.170 8.290 7.830 8.020 1,400 -0.24(-2.91%)
Mar 31, 2014 8.260 8.260 8.260 8.260 264 +0.07(+0.85%)
Mar 28, 2014 8.190 8.190 8.190 8.190 1 +0.00(+0.00%)
Mar 27, 2014 8.190 8.192 8.190 8.190 502 -0.05(-0.61%)
Mar 26, 2014 8.290 8.290 8.240 8.240 1,501 -0.02(-0.24%)
Mar 24, 2014 8.250 8.260 8.260 8.260 3,600 -0.10(-1.20%)
Mar 21, 2014 8.180 8.660 7.720 8.360 31,762 +0.33(+4.11%)
Mar 20, 2014 8.030 8.030 8.030 8.030 187 -0.24(-2.90%)
Mar 19, 2014 8.240 8.480 8.240 8.270 837 -0.23(-2.71%)
Mar 18, 2014 8.880 8.900 8.170 8.500 10,947 +0.00(+0.00%)
Mar 17, 2014 8.050 8.500 7.590 8.500 31,007 +0.50(+6.25%)
Mar 14, 2014 7.960 8.050 7.960 8.000 1,701 +0.04(+0.50%)
Mar 13, 2014 7.210 8.070 7.190 7.960 16,224 +0.36(+4.74%)
Mar 12, 2014 7.340 7.740 7.270 7.600 33,138 -0.00(-0.00%)
Mar 11, 2014 7.170 7.750 7.170 7.600 35,043 +0.20(+2.70%)
Mar 10, 2014 7.198 7.400 7.150 7.400 2,994 -0.15(-1.99%)
Mar 07, 2014 7.600 7.720 7.390 7.550 8,758 +0.09(+1.21%)
Mar 06, 2014 7.600 8.040 7.100 7.460 63,624 +0.06(+0.81%)
Mar 05, 2014 6.920 7.740 6.850 7.400 56,016 +0.42(+6.02%)
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.