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 (%)
Sep 30, 2003 14.59 14.59 14.56 14.56 1,200 -0.04(-0.27%)
Sep 29, 2003 14.60 14.60 14.60 14.60 600 -0.25(-1.68%)
Sep 26, 2003 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Sep 25, 2003 14.90 14.90 14.85 14.85 700 -0.15(-1.00%)
Sep 24, 2003 14.75 14.75 14.75 15.00 2,000 +0.40(+2.74%)
Sep 23, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Sep 22, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Sep 19, 2003 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Sep 18, 2003 14.60 14.60 14.60 14.60 200 -0.15(-1.02%)
Sep 17, 2003 14.59 14.75 14.59 14.75 1,000 +0.00(+0.00%)
Sep 16, 2003 14.75 14.75 14.75 14.75 0 -0.05(-0.34%)
Sep 15, 2003 14.65 15.00 14.65 14.80 1,200 +0.05(+0.34%)
Sep 12, 2003 14.80 14.80 14.75 14.75 300 -0.20(-1.34%)
Sep 11, 2003 14.50 14.95 14.50 14.95 2,500 +0.30(+2.05%)
Sep 10, 2003 14.50 14.65 14.50 14.65 500 +0.05(+0.34%)
Sep 09, 2003 14.80 14.80 14.60 14.60 400 -0.35(-2.34%)
Sep 08, 2003 14.96 14.96 14.95 14.95 1,500 -0.01(-0.07%)
Sep 05, 2003 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
Sep 04, 2003 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
Sep 03, 2003 14.95 14.96 14.80 14.96 1,300 -0.09(-0.60%)
Sep 02, 2003 15.05 15.05 15.05 15.05 500 +0.00(+0.00%)
Aug 29, 2003 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Aug 28, 2003 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Aug 27, 2003 14.80 15.05 14.75 15.05 600 +0.06(+0.40%)
Aug 26, 2003 15.00 15.00 14.70 14.99 2,600 -0.21(-1.38%)
Aug 25, 2003 15.30 15.30 15.20 15.20 3,200 -0.20(-1.30%)
Aug 22, 2003 15.40 15.40 15.40 15.40 200 -0.20(-1.28%)
Aug 21, 2003 15.45 15.60 15.45 15.60 2,000 +0.40(+2.63%)
Aug 20, 2003 15.00 15.20 15.00 15.20 600 +0.05(+0.33%)
Aug 19, 2003 15.25 15.25 15.00 15.15 3,200 -0.30(-1.94%)
Aug 18, 2003 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 15, 2003 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Aug 14, 2003 15.25 15.45 15.25 15.45 300 +0.10(+0.65%)
Aug 13, 2003 15.20 15.35 15.20 15.35 400 +0.05(+0.33%)
Aug 12, 2003 15.35 15.49 15.30 15.30 1,600 -0.30(-1.92%)
Aug 11, 2003 16.10 16.10 15.60 15.60 2,200 -0.50(-3.11%)
Aug 08, 2003 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 07, 2003 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 06, 2003 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 05, 2003 15.76 16.10 15.76 16.10 1,700 +0.25(+1.58%)
Aug 04, 2003 15.61 15.85 15.60 15.85 1,300 +0.16(+1.02%)
Aug 01, 2003 15.76 15.76 15.69 15.69 400 -0.06(-0.38%)
Jul 31, 2003 16.10 16.10 15.75 15.75 900 -0.50(-3.08%)
Jul 30, 2003 16.50 16.50 15.80 16.25 3,100 -0.46(-2.75%)
Jul 29, 2003 16.71 16.71 16.71 16.71 300 -0.09(-0.54%)
Jul 28, 2003 16.82 16.90 16.70 16.80 1,900 -0.20(-1.18%)
Jul 25, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 24, 2003 16.80 17.00 16.80 17.00 900 +0.10(+0.59%)
Jul 23, 2003 17.04 17.04 16.75 16.90 2,300 -0.20(-1.17%)
Jul 22, 2003 17.10 17.10 17.10 17.10 500 +0.10(+0.59%)
Jul 21, 2003 17.05 17.05 17.00 17.00 1,500 +0.00(+0.00%)
Jul 18, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 17, 2003 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jul 16, 2003 16.90 17.00 16.79 17.00 600 -0.20(-1.16%)
Jul 15, 2003 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Jul 14, 2003 17.10 17.20 16.89 17.20 3,300 +0.00(+0.00%)
Jul 11, 2003 17.20 17.20 17.20 17.20 500 +0.00(+0.00%)
Jul 10, 2003 17.10 17.20 17.10 17.20 1,800 +0.00(+0.00%)
Jul 09, 2003 17.25 17.25 17.05 17.20 1,800 -0.09(-0.52%)
Jul 08, 2003 17.00 17.29 16.95 17.29 2,000 +0.29(+1.71%)
Jul 07, 2003 16.95 17.00 16.70 17.00 2,600 -0.10(-0.58%)
Jul 03, 2003 17.65 17.65 17.10 17.10 2,200 -0.30(-1.72%)
Jul 02, 2003 16.10 17.40 16.10 17.40 8,300 +1.30(+8.07%)
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.