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, 2020 15.92 16.27 15.75 16.15 1,125 +0.00(+0.00%)
Aug 28, 2020 15.80 16.50 15.75 16.15 1,600 +0.18(+1.13%)
Aug 27, 2020 16.03 16.03 15.97 15.97 1,021 -0.60(-3.59%)
Aug 26, 2020 16.32 16.94 16.32 16.57 1,038 +0.61(+3.79%)
Aug 25, 2020 16.54 16.54 15.12 15.96 9,942 -1.28(-7.42%)
Aug 24, 2020 17.24 17.24 17.24 17.24 332 +0.00(+0.00%)
Aug 21, 2020 17.24 17.24 17.24 17.24 600 +0.54(+3.20%)
Aug 20, 2020 16.70 17.44 16.70 16.70 1,014 -0.05(-0.27%)
Aug 19, 2020 16.25 16.75 15.75 16.75 4,042 +0.65(+4.04%)
Aug 18, 2020 15.50 17.58 15.50 16.10 1,825 +0.10(+0.63%)
Aug 17, 2020 16.80 16.80 15.70 16.00 11,521 -1.30(-7.51%)
Aug 14, 2020 16.58 17.30 16.58 17.30 1,000 +0.66(+3.97%)
Aug 13, 2020 16.45 18.00 16.45 16.64 8,036 +0.02(+0.09%)
Aug 12, 2020 16.71 16.71 16.50 16.62 6,042 -0.16(-0.98%)
Aug 11, 2020 17.44 17.44 16.25 16.79 9,778 -0.70(-4.00%)
Aug 10, 2020 17.61 17.90 17.46 17.49 3,200 -0.46(-2.56%)
Aug 07, 2020 17.60 17.95 17.27 17.95 1,100 +0.70(+4.06%)
Aug 06, 2020 17.80 17.80 17.25 17.25 4,928 -0.40(-2.27%)
Aug 05, 2020 18.00 18.37 17.61 17.65 2,739 -0.65(-3.55%)
Aug 04, 2020 18.10 18.36 18.09 18.30 2,820 +0.21(+1.17%)
Aug 03, 2020 17.25 18.45 17.25 18.09 4,397 +0.84(+4.86%)
Jul 31, 2020 17.60 17.89 17.25 17.25 2,800 -0.58(-3.25%)
Jul 30, 2020 17.25 18.00 17.25 17.83 4,891 +0.52(+3.00%)
Jul 29, 2020 18.23 18.23 17.24 17.31 9,486 -1.09(-5.92%)
Jul 28, 2020 18.36 18.58 18.35 18.40 12,269 -0.55(-2.90%)
Jul 27, 2020 18.35 18.96 18.35 18.95 4,352 +0.58(+3.18%)
Jul 24, 2020 18.80 19.09 18.35 18.37 14,900 -0.63(-3.34%)
Jul 23, 2020 19.24 19.24 18.95 19.00 7,487 -0.39(-2.01%)
Jul 22, 2020 19.12 19.50 18.80 19.39 15,713 -0.10(-0.51%)
Jul 21, 2020 20.44 20.44 18.85 19.49 21,242 -0.65(-3.23%)
Jul 20, 2020 21.04 21.20 18.85 20.14 75,821 -3.64(-15.31%)
Jul 17, 2020 19.25 24.08 18.82 23.78 299,800 +5.79(+32.18%)
Jul 16, 2020 17.81 18.00 17.37 17.99 2,841 +0.12(+0.69%)
Jul 15, 2020 18.80 18.80 17.70 17.87 8,976 +0.36(+2.04%)
Jul 14, 2020 17.94 18.51 17.20 17.51 2,793 -0.99(-5.35%)
Jul 13, 2020 17.10 18.50 17.10 18.50 2,629 +0.50(+2.78%)
Jul 10, 2020 17.80 18.18 17.80 18.00 1,400 -0.27(-1.48%)
Jul 09, 2020 18.13 18.60 17.50 18.27 3,995 +0.59(+3.34%)
Jul 08, 2020 17.96 18.00 17.11 17.68 10,999 +0.83(+4.93%)
Jul 07, 2020 16.88 16.88 16.68 16.85 1,623 +0.10(+0.60%)
Jul 06, 2020 17.10 17.15 16.24 16.75 5,082 -0.35(-2.03%)
Jul 02, 2020 16.99 17.25 16.01 17.10 16,100 +1.13(+7.09%)
Jul 01, 2020 14.74 17.00 14.71 15.96 10,884 +1.30(+8.83%)
Jun 30, 2020 13.42 14.97 13.42 14.67 3,403 +1.61(+12.32%)
Jun 29, 2020 12.83 13.16 12.83 13.06 3,387 +0.22(+1.71%)
Jun 26, 2020 13.01 13.02 12.74 12.84 5,000 -0.64(-4.75%)
Jun 25, 2020 13.05 13.48 12.99 13.48 1,136 +0.54(+4.17%)
Jun 24, 2020 14.01 14.02 12.91 12.94 4,703 -0.81(-5.89%)
Jun 23, 2020 13.67 13.75 13.67 13.75 1,742 +0.23(+1.70%)
Jun 22, 2020 13.82 13.82 13.52 13.52 658 -0.23(-1.67%)
Jun 19, 2020 14.00 14.00 13.75 13.75 2,700 -0.14(-1.01%)
Jun 18, 2020 14.89 14.89 13.89 13.89 645 -0.11(-0.79%)
Jun 17, 2020 13.96 14.00 13.96 14.00 480 +0.25(+1.82%)
Jun 16, 2020 14.01 14.01 13.50 13.75 1,465 -0.49(-3.44%)
Jun 15, 2020 14.49 14.50 13.50 14.24 5,034 -0.23(-1.59%)
Jun 12, 2020 14.47 14.47 14.47 14.47 100 +0.00(+0.00%)
Jun 11, 2020 13.66 14.50 13.28 14.47 1,522 -0.03(-0.21%)
Jun 10, 2020 13.50 14.50 13.50 14.50 1,996 +0.91(+6.70%)
Jun 09, 2020 13.59 13.59 13.59 13.59 40 +0.00(+0.00%)
Jun 08, 2020 13.74 13.74 13.43 13.59 1,419 -0.87(-6.02%)
Jun 05, 2020 13.77 14.46 13.01 14.46 1,100 +0.52(+3.73%)
Jun 04, 2020 13.94 13.94 171 +0.00(+0.00%)
Jun 03, 2020 13.94 13.94 13.94 13.94 365 +0.38(+2.80%)
Jun 02, 2020 13.56 13.56 13.56 13.56 462 +0.06(+0.44%)
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.