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 (%)
Oct 31, 2017 4.220 4.240 4.081 4.140 6,800 -0.08(-1.90%)
Oct 30, 2017 4.160 4.340 4.160 4.220 4,070 -0.27(-6.01%)
Oct 27, 2017 4.250 4.490 4.250 4.490 3,898 +0.20(+4.66%)
Oct 26, 2017 4.290 4.290 4.290 4.290 124 -0.06(-1.38%)
Oct 25, 2017 4.400 4.450 4.330 4.350 8,200 +0.00(+0.00%)
Oct 24, 2017 4.226 4.600 4.226 4.350 3,400 +0.15(+3.57%)
Oct 23, 2017 4.200 4.226 4.060 4.200 1,039 -0.38(-8.30%)
Oct 20, 2017 4.500 4.580 4.500 4.580 1,421 +0.04(+0.94%)
Oct 19, 2017 4.570 4.572 4.537 4.537 788 -0.13(-2.84%)
Oct 18, 2017 4.673 4.673 4.670 4.670 648 +0.01(+0.21%)
Oct 17, 2017 4.660 4.694 4.660 4.660 8,489 +0.00(+0.00%)
Oct 16, 2017 4.950 4.982 4.660 4.660 1,056 -0.30(-6.01%)
Oct 13, 2017 4.950 4.958 4.950 4.958 366 +0.01(+0.16%)
Oct 12, 2017 4.950 4.950 4.950 4.950 570 +0.00(+0.00%)
Oct 11, 2017 5.100 5.146 4.850 4.950 12,246 -0.22(-4.26%)
Oct 10, 2017 5.170 5.170 5.170 5.170 539 +0.02(+0.39%)
Oct 09, 2017 5.150 5.150 5.150 5.150 133 +0.03(+0.59%)
Oct 06, 2017 5.130 5.291 5.090 5.120 2,686 -0.18(-3.38%)
Oct 05, 2017 5.130 5.299 5.130 5.299 509 +0.16(+3.09%)
Oct 04, 2017 5.150 5.160 5.130 5.140 1,095 -0.36(-6.54%)
Oct 03, 2017 5.500 5.500 5.500 5.500 207 +0.35(+6.71%)
Oct 02, 2017 5.154 5.154 5.154 5.154 588 +0.04(+0.86%)
Sep 27, 2017 5.110 47 +0.01(+0.20%)
Sep 26, 2017 5.300 5.300 5.100 5.100 1,227 -0.28(-5.20%)
Sep 21, 2017 5.380 40 -0.12(-2.18%)
Sep 20, 2017 5.260 5.590 5.260 5.500 1,031 +0.36(+7.00%)
Sep 19, 2017 5.115 5.150 5.115 5.140 731 -0.12(-2.28%)
Sep 18, 2017 5.260 5.260 5.260 5.260 320 +0.02(+0.38%)
Sep 15, 2017 5.130 5.640 5.130 5.240 7,092 -0.13(-2.41%)
Sep 14, 2017 5.396 6.150 5.250 5.370 7,788 +0.31(+6.12%)
Sep 13, 2017 5.460 5.480 4.790 5.060 9,327 -0.24(-4.53%)
Sep 12, 2017 5.470 5.500 5.300 5.300 765 -0.02(-0.38%)
Sep 11, 2017 5.800 5.812 5.320 5.320 5,486 -0.26(-4.66%)
Sep 08, 2017 5.560 5.723 5.350 5.580 4,056 +0.18(+3.33%)
Sep 07, 2017 5.700 5.750 5.360 5.400 13,128 -0.19(-3.40%)
Sep 06, 2017 5.300 5.945 5.300 5.590 8,044 +0.43(+8.33%)
Sep 05, 2017 5.427 5.427 5.160 5.160 1,070 -0.11(-2.09%)
Sep 01, 2017 5.270 5.270 5.270 5.270 102 +0.00(+0.00%)
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%)
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.