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 (%)
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%)
Mar 02, 2015 6.850 7.270 6.850 7.000 66,598 +0.23(+3.40%)
Feb 27, 2015 6.850 6.900 6.770 6.770 27,895 -0.19(-2.73%)
Feb 26, 2015 6.140 7.050 6.140 6.960 59,896 +0.86(+14.10%)
Feb 25, 2015 6.020 6.220 5.910 6.100 52,454 +0.04(+0.66%)
Feb 24, 2015 6.190 6.190 6.060 6.060 7,516 +0.04(+0.66%)
Feb 23, 2015 6.240 6.240 6.000 6.020 12,173 -0.03(-0.50%)
Feb 20, 2015 5.950 6.050 5.910 6.050 11,951 +0.05(+0.83%)
Feb 19, 2015 5.860 6.000 5.810 6.000 23,040 +0.19(+3.27%)
Feb 18, 2015 6.980 7.270 5.810 5.810 111,439 -0.87(-13.02%)
Feb 17, 2015 6.300 6.680 5.979 6.680 25,499 +0.43(+6.88%)
Feb 13, 2015 6.200 6.250 6.250 6.250 39,900 +0.10(+1.63%)
Feb 12, 2015 6.150 6.200 6.030 6.150 25,125 +0.00(+0.00%)
Feb 11, 2015 6.080 6.200 6.000 6.150 28,064 +0.10(+1.65%)
Feb 10, 2015 5.940 6.200 5.860 6.050 8,715 +0.11(+1.85%)
Feb 09, 2015 5.750 6.100 5.750 5.940 18,779 -0.01(-0.17%)
Feb 06, 2015 5.980 6.040 5.900 5.950 15,401 -0.06(-1.00%)
Feb 05, 2015 6.010 6.020 5.850 6.010 19,762 -0.15(-2.44%)
Feb 04, 2015 6.910 6.960 5.980 6.160 56,040 -0.87(-12.38%)
Feb 03, 2015 6.260 7.260 6.260 7.030 112,297 +0.71(+11.23%)
Feb 02, 2015 6.200 6.468 6.150 6.320 53,721 +0.20(+3.27%)
Jan 30, 2015 6.160 6.239 6.080 6.120 29,221 -0.04(-0.65%)
Jan 29, 2015 6.220 6.280 5.960 6.160 46,622 -0.19(-2.99%)
Jan 28, 2015 6.520 6.580 6.270 6.350 12,014 -0.56(-8.10%)
Jan 27, 2015 6.860 6.910 6.750 6.910 1,180 +0.11(+1.63%)
Jan 26, 2015 6.750 6.799 6.750 6.799 527 -0.11(-1.61%)
Jan 22, 2015 6.420 6.910 6.910 6.910 11,800 +0.13(+1.92%)
Jan 21, 2015 6.700 7.100 6.520 6.780 12,470 -0.02(-0.29%)
Jan 20, 2015 6.400 6.800 6.400 6.800 1,957 +0.28(+4.29%)
Jan 16, 2015 6.303 6.520 6.200 6.520 945 +0.27(+4.34%)
Jan 15, 2015 6.200 6.550 6.150 6.249 6,640 -0.34(-5.17%)
Jan 14, 2015 6.580 6.840 6.350 6.590 5,300 +0.01(+0.15%)
Jan 13, 2015 6.800 6.800 6.580 6.580 1,100 -0.27(-3.94%)
Jan 12, 2015 7.070 7.070 6.700 6.850 12,785 -0.35(-4.86%)
Jan 09, 2015 7.090 7.200 6.930 7.200 2,085 -0.01(-0.14%)
Jan 08, 2015 7.020 7.210 6.610 7.210 9,527 +0.04(+0.56%)
Jan 07, 2015 7.220 7.280 7.050 7.170 3,002 -0.18(-2.45%)
Jan 06, 2015 7.200 7.460 7.160 7.350 5,963 +0.13(+1.80%)
Jan 05, 2015 7.260 7.460 7.120 7.220 7,939 +0.06(+0.84%)
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.