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, 2015 8.400 8.400 8.400 8.400 278 -0.25(-2.94%)
Nov 25, 2015 8.590 8.650 8.590 8.654 167 -0.00(-0.03%)
Nov 24, 2015 8.657 8.657 8.657 8.657 200 +0.18(+2.14%)
Nov 23, 2015 8.750 8.750 8.475 8.475 400 -0.12(-1.45%)
Nov 20, 2015 8.600 8.600 8.600 8.600 241 -0.30(-3.34%)
Nov 19, 2015 8.898 8.898 8.898 8.898 284 +0.12(+1.34%)
Nov 16, 2015 8.800 8.800 8.780 8.780 402 -0.12(-1.35%)
Nov 13, 2015 8.650 8.900 8.650 8.900 922 +0.00(+0.01%)
Nov 12, 2015 8.899 8.899 8.899 8.899 164 +0.14(+1.59%)
Nov 11, 2015 8.700 8.890 8.700 8.760 1,378 +0.06(+0.69%)
Nov 10, 2015 8.700 8.700 8.600 8.700 510 +0.18(+2.11%)
Nov 06, 2015 8.520 8.520 8.520 8.520 100 -0.18(-2.07%)
Nov 03, 2015 8.700 8.700 8.700 8.700 365 -0.12(-1.36%)
Oct 30, 2015 8.820 8.820 8.820 8.820 110 +0.07(+0.84%)
Oct 29, 2015 8.750 8.750 8.746 8.746 627 +0.25(+2.90%)
Oct 28, 2015 8.500 8.500 8.500 8.500 686 -0.38(-4.33%)
Oct 27, 2015 8.600 8.885 8.600 8.885 959 +0.10(+1.10%)
Oct 26, 2015 8.788 8.788 8.788 8.788 174 +0.05(+0.55%)
Oct 23, 2015 8.762 8.762 8.420 8.740 2,694 -0.07(-0.79%)
Oct 22, 2015 8.810 8.810 8.810 8.810 200 -0.04(-0.45%)
Oct 20, 2015 8.850 8.850 8.480 8.850 19 -0.05(-0.55%)
Oct 19, 2015 8.760 8.900 8.750 8.899 1,376 +0.15(+1.70%)
Oct 16, 2015 8.750 8.750 8.750 8.750 175 +0.25(+2.97%)
Oct 15, 2015 8.364 8.498 8.340 8.498 788 +0.14(+1.65%)
Oct 14, 2015 8.101 8.390 8.101 8.360 601 +0.21(+2.58%)
Oct 13, 2015 8.550 8.550 8.050 8.150 2,427 -0.33(-3.89%)
Oct 12, 2015 8.480 8.593 8.480 8.480 1,008 -0.33(-3.75%)
Oct 09, 2015 8.890 8.900 8.410 8.810 4,011 -0.12(-1.34%)
Oct 08, 2015 8.900 8.930 8.810 8.930 1,901 +0.00(+0.00%)
Oct 07, 2015 8.900 8.930 8.820 8.930 2,871 +0.03(+0.34%)
Oct 06, 2015 8.850 8.900 8.850 8.900 2,109 +0.05(+0.56%)
Oct 05, 2015 8.690 8.850 8.690 8.850 909 +0.07(+0.80%)
Oct 02, 2015 8.900 8.900 8.550 8.780 2,008 +0.04(+0.48%)
Oct 01, 2015 8.630 8.900 8.630 8.738 1,100 +0.09(+1.02%)
Sep 30, 2015 8.700 8.700 8.360 8.650 2,061 +0.23(+2.73%)
Sep 29, 2015 8.215 8.760 8.215 8.420 1,502 +0.02(+0.24%)
Sep 28, 2015 8.300 8.600 8.170 8.400 2,205 +0.10(+1.20%)
Sep 25, 2015 8.050 8.790 8.050 8.300 4,063 -0.07(-0.84%)
Sep 24, 2015 8.700 8.750 8.030 8.370 3,435 +0.28(+3.46%)
Sep 23, 2015 7.960 8.250 7.610 8.090 5,542 +0.14(+1.76%)
Sep 22, 2015 7.780 8.000 7.780 7.950 1,784 +0.41(+5.44%)
Sep 21, 2015 7.350 7.840 7.340 7.540 2,135 +0.01(+0.13%)
Sep 18, 2015 7.900 7.960 7.530 7.530 5,633 -0.28(-3.59%)
Sep 17, 2015 7.730 7.900 7.700 7.810 2,816 +0.11(+1.43%)
Sep 16, 2015 7.850 8.000 7.560 7.700 2,356 -0.11(-1.41%)
Sep 15, 2015 7.400 7.810 7.390 7.810 4,108 +0.53(+7.28%)
Sep 14, 2015 7.100 7.280 7.070 7.280 2,028 +0.28(+4.00%)
Sep 11, 2015 6.850 7.000 6.850 7.000 4,142 +0.20(+2.94%)
Sep 10, 2015 6.750 6.950 6.750 6.800 5,760 +0.09(+1.34%)
Sep 09, 2015 6.619 6.950 6.619 6.710 3,200 +0.06(+0.90%)
Sep 08, 2015 6.900 6.900 6.560 6.650 3,362 +0.17(+2.62%)
Sep 04, 2015 6.450 6.480 6.480 6.480 6,000 +0.03(+0.47%)
Sep 03, 2015 6.280 6.860 6.280 6.450 2,908 -0.03(-0.46%)
Sep 02, 2015 6.710 6.870 6.300 6.480 8,819 +0.49(+8.18%)
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.