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 (%)
Jun 30, 2015 7.830 8.300 6.760 6.850 263,986 -0.97(-12.41%)
Jun 29, 2015 7.090 7.820 7.090 7.820 49,625 +0.82(+11.71%)
Jun 26, 2015 6.700 7.300 6.400 7.000 170,958 +0.37(+5.58%)
Jun 25, 2015 6.850 6.870 6.620 6.630 12,215 -0.37(-5.29%)
Jun 24, 2015 6.940 7.090 6.710 7.000 6,375 +0.11(+1.60%)
Jun 23, 2015 7.010 7.100 6.850 6.890 10,985 -0.05(-0.72%)
Jun 22, 2015 7.210 7.210 6.850 6.940 3,791 -0.23(-3.21%)
Jun 19, 2015 7.200 7.240 6.950 7.170 59,698 +0.01(+0.14%)
Jun 18, 2015 7.430 7.870 7.140 7.160 135,149 -0.27(-3.61%)
Jun 17, 2015 7.260 7.430 7.190 7.428 51,442 +0.15(+2.03%)
Jun 16, 2015 6.880 7.330 6.670 7.280 66,007 +0.43(+6.28%)
Jun 15, 2015 7.100 7.100 6.800 6.850 3,967 -0.15(-2.14%)
Jun 12, 2015 7.100 7.100 7.000 7.000 450 -0.06(-0.85%)
Jun 11, 2015 7.079 7.079 7.000 7.060 6,951 -0.11(-1.53%)
Jun 10, 2015 7.630 7.880 7.030 7.170 59,407 -0.33(-4.40%)
Jun 09, 2015 7.830 8.180 7.410 7.500 113,975 -0.18(-2.34%)
Jun 08, 2015 7.270 7.700 7.270 7.680 35,047 +0.19(+2.54%)
Jun 05, 2015 6.850 7.490 6.610 7.490 75,264 +0.67(+9.74%)
Jun 04, 2015 6.820 6.880 6.730 6.825 7,901 +0.04(+0.52%)
Jun 03, 2015 6.820 6.880 6.720 6.790 6,357 +0.02(+0.29%)
Jun 02, 2015 7.080 7.080 6.740 6.770 4,710 -0.33(-4.65%)
Jun 01, 2015 7.180 7.830 7.100 7.100 76,057 -0.15(-2.07%)
May 29, 2015 6.700 7.250 6.560 7.250 53,502 +0.64(+9.68%)
May 28, 2015 6.750 6.760 6.600 6.610 16,740 -0.04(-0.60%)
May 27, 2015 6.820 6.990 6.650 6.650 10,771 -0.17(-2.49%)
May 26, 2015 7.220 7.220 6.800 6.820 8,157 -0.51(-6.96%)
May 22, 2015 7.250 7.330 7.330 7.330 60,500 -0.04(-0.54%)
May 21, 2015 6.910 7.380 6.910 7.370 22,526 +0.34(+4.79%)
May 20, 2015 6.790 7.040 6.790 7.033 9,204 +0.19(+2.82%)
May 19, 2015 6.950 6.970 6.790 6.840 5,780 -0.12(-1.72%)
May 18, 2015 6.850 6.960 6.750 6.960 11,079 -0.06(-0.85%)
May 15, 2015 6.950 7.020 6.720 7.020 34,690 +0.07(+1.01%)
May 14, 2015 6.840 7.051 6.790 6.950 5,544 -0.06(-0.86%)
May 13, 2015 7.080 7.080 6.920 7.010 10,609 -0.07(-0.99%)
May 12, 2015 7.150 7.170 6.768 7.080 20,710 -0.21(-2.88%)
May 11, 2015 6.700 7.900 6.540 7.290 173,261 +0.24(+3.40%)
May 08, 2015 6.880 7.200 6.880 7.050 5,165 +0.21(+3.07%)
May 07, 2015 7.100 7.200 6.750 6.840 24,416 -0.26(-3.69%)
May 06, 2015 6.900 7.200 6.900 7.102 11,131 -0.15(-2.04%)
May 05, 2015 7.240 7.540 6.750 7.250 30,869 -0.21(-2.82%)
May 04, 2015 8.050 8.050 7.150 7.460 25,497 -0.38(-4.85%)
May 01, 2015 7.950 8.270 7.620 7.840 26,718 +0.18(+2.35%)
Apr 30, 2015 8.047 8.100 7.500 7.660 30,558 -0.17(-2.17%)
Apr 29, 2015 8.300 8.300 7.500 7.830 35,798 -0.66(-7.77%)
Apr 28, 2015 7.890 8.740 7.890 8.490 72,826 +0.79(+10.26%)
Apr 27, 2015 7.680 7.910 7.500 7.700 16,147 -0.10(-1.28%)
Apr 24, 2015 7.783 8.050 7.530 7.800 17,378 -0.08(-1.02%)
Apr 23, 2015 8.080 8.190 7.880 7.880 6,951 -0.31(-3.78%)
Apr 22, 2015 8.460 8.680 8.000 8.190 18,166 -0.25(-2.96%)
Apr 21, 2015 8.133 8.623 8.130 8.440 27,495 +0.31(+3.81%)
Apr 20, 2015 8.120 8.210 8.000 8.130 18,887 +0.01(+0.12%)
Apr 17, 2015 8.170 8.370 8.030 8.120 12,168 -0.22(-2.64%)
Apr 16, 2015 8.570 9.180 8.200 8.340 78,826 -0.07(-0.83%)
Apr 15, 2015 8.480 8.800 7.850 8.410 74,008 +0.21(+2.56%)
Apr 14, 2015 8.210 8.210 7.590 8.200 45,040 +0.24(+3.08%)
Apr 13, 2015 8.200 8.350 7.270 7.955 96,264 +0.20(+2.51%)
Apr 10, 2015 6.100 8.700 5.840 7.760 443,860 +1.67(+27.42%)
Apr 09, 2015 6.250 6.900 6.070 6.090 76,878 -0.34(-5.29%)
Apr 08, 2015 5.820 6.430 5.820 6.430 24,026 +0.55(+9.35%)
Apr 07, 2015 5.800 5.900 5.680 5.880 65,848 +0.10(+1.73%)
Apr 06, 2015 5.870 6.000 5.650 5.780 56,423 -0.01(-0.24%)
Apr 02, 2015 5.750 5.794 5.794 5.794 13,200 +0.00(+0.07%)
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.