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 (%)
Nov 30, 2018 6.510 6.610 6.230 6.340 16,200 +0.08(+1.28%)
Nov 29, 2018 6.410 6.550 6.200 6.260 14,333 -0.17(-2.64%)
Nov 28, 2018 6.528 6.669 6.430 6.430 19,135 -0.13(-1.98%)
Nov 27, 2018 6.450 6.693 6.410 6.560 10,556 +0.06(+0.92%)
Nov 26, 2018 6.710 6.720 6.051 6.500 12,156 -0.19(-2.84%)
Nov 23, 2018 6.630 6.950 6.340 6.690 9,500 +0.01(+0.15%)
Nov 21, 2018 6.680 6.680 6.680 0 -0.01(-0.15%)
Nov 20, 2018 6.210 6.990 6.210 6.690 54,587 +0.29(+4.53%)
Nov 19, 2018 6.500 6.640 6.253 6.400 21,859 -0.13(-1.99%)
Nov 16, 2018 6.720 6.745 6.210 6.530 61,600 -0.13(-1.95%)
Nov 15, 2018 7.400 7.400 6.370 6.660 89,571 -0.93(-12.25%)
Nov 14, 2018 8.060 8.352 7.316 7.590 119,775 -0.43(-5.36%)
Nov 13, 2018 7.160 8.690 7.150 8.020 1,023,615 +0.92(+12.96%)
Nov 12, 2018 7.310 7.416 6.830 7.100 91,772 -0.27(-3.66%)
Nov 09, 2018 7.750 7.750 7.110 7.370 51,500 -0.43(-5.51%)
Nov 08, 2018 7.150 8.030 6.700 7.800 355,856 +0.45(+6.12%)
Nov 07, 2018 7.750 8.200 7.000 7.350 709,389 +0.46(+6.68%)
Nov 06, 2018 6.710 6.890 6.320 6.890 74,890 +0.20(+2.99%)
Nov 05, 2018 6.880 7.138 6.278 6.690 130,875 -0.29(-4.15%)
Nov 02, 2018 6.820 8.190 6.750 6.980 476,700 -0.22(-3.06%)
Nov 01, 2018 6.940 7.850 6.230 7.200 810,130 +0.58(+8.76%)
Oct 31, 2018 7.800 7.810 6.270 6.620 1,469,326 -2.18(-24.77%)
Oct 30, 2018 5.100 9.390 4.960 8.800 5,331,815 +4.09(+86.84%)
Oct 29, 2018 4.940 4.980 4.640 4.710 1,305 +0.01(+0.21%)
Oct 26, 2018 4.740 4.890 4.600 4.700 23,500 -0.24(-4.86%)
Oct 25, 2018 5.000 5.150 4.520 4.940 18,696 +0.14(+2.92%)
Oct 24, 2018 5.500 5.500 4.800 4.800 41,127 -0.68(-12.46%)
Oct 23, 2018 5.360 6.470 5.360 5.483 44,444 -0.28(-4.81%)
Oct 22, 2018 5.350 5.940 5.350 5.760 41,561 +0.30(+5.49%)
Oct 19, 2018 5.380 5.460 5.320 5.460 2,700 +0.11(+2.06%)
Oct 18, 2018 5.220 5.350 5.220 5.350 2,345 +0.05(+0.94%)
Oct 17, 2018 5.330 5.504 5.270 5.300 5,923 -0.10(-1.85%)
Oct 16, 2018 5.280 5.400 5.260 5.400 1,539 +0.12(+2.27%)
Oct 15, 2018 5.570 5.950 5.280 5.280 3,587 -0.28(-5.04%)
Oct 12, 2018 5.180 5.680 5.180 5.560 4,000 +0.41(+7.96%)
Oct 11, 2018 5.090 5.490 5.090 5.150 8,105 +0.06(+1.18%)
Oct 10, 2018 5.490 5.620 5.090 5.090 11,873 -0.55(-9.75%)
Oct 09, 2018 5.930 5.930 5.600 5.640 1,918 -0.49(-7.99%)
Oct 08, 2018 6.120 6.265 5.900 6.130 6,854 +0.03(+0.49%)
Oct 05, 2018 5.980 6.220 5.930 6.100 15,400 +0.14(+2.35%)
Oct 04, 2018 5.580 5.960 5.556 5.960 3,160 +0.44(+7.97%)
Oct 03, 2018 6.040 6.100 5.520 5.520 8,405 -0.28(-4.83%)
Oct 02, 2018 5.020 5.800 5.020 5.800 12,955 +0.39(+7.21%)
Oct 01, 2018 4.730 5.800 4.730 5.410 14,309 +0.41(+8.20%)
Sep 28, 2018 5.500 5.520 5.000 5.000 7,600 -0.47(-8.59%)
Sep 27, 2018 5.490 5.680 5.470 5.470 2,950 +0.12(+2.24%)
Sep 26, 2018 5.469 5.604 5.350 5.350 3,145 +0.00(+0.00%)
Sep 25, 2018 5.350 5.740 5.350 5.350 6,315 +0.10(+1.90%)
Sep 24, 2018 5.810 6.060 5.250 5.250 19,556 -0.40(-7.08%)
Sep 21, 2018 5.590 6.200 5.590 5.650 20,600 -0.06(-1.05%)
Sep 20, 2018 5.660 6.000 5.410 5.710 19,854 +0.05(+0.88%)
Sep 19, 2018 5.223 5.850 5.187 5.660 16,240 +0.31(+5.79%)
Sep 18, 2018 5.160 5.350 5.150 5.350 2,402 -0.02(-0.37%)
Sep 17, 2018 5.000 5.370 4.771 5.370 6,799 +0.37(+7.40%)
Sep 14, 2018 4.910 5.000 4.860 5.000 1,400 +0.04(+0.81%)
Sep 13, 2018 4.970 4.970 4.750 4.960 6,133 -0.01(-0.20%)
Sep 12, 2018 4.829 4.970 4.775 4.970 2,123 -0.02(-0.40%)
Sep 11, 2018 4.967 5.000 4.845 4.990 2,065 +0.12(+2.46%)
Sep 10, 2018 5.165 5.375 4.850 4.870 7,395 -0.05(-1.02%)
Sep 07, 2018 5.180 5.180 4.920 4.920 2,000 -0.21(-4.09%)
Sep 06, 2018 4.950 5.195 4.950 5.130 2,235 +0.22(+4.48%)
Sep 05, 2018 5.020 5.035 4.910 4.910 3,505 -0.00(-0.02%)
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.