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 (%)
May 28, 2021 9.660 10.00 9.180 9.350 41,220 -0.44(-4.47%)
May 27, 2021 9.990 9.990 9.660 9.787 4,300 +0.18(+1.84%)
May 25, 2021 9.610 9.610 9.610 99 +0.01(+0.10%)
May 24, 2021 9.710 9.750 9.500 9.600 4,971 -0.15(-1.54%)
May 21, 2021 9.770 9.990 9.750 9.750 7,361 +0.05(+0.51%)
May 20, 2021 9.990 10.05 9.090 9.700 23,944 -0.04(-0.41%)
May 19, 2021 8.950 9.950 8.710 9.740 44,650 +0.57(+6.20%)
May 18, 2021 9.592 9.592 9.171 9.171 529 +0.27(+3.05%)
May 17, 2021 9.460 9.610 8.580 8.900 39,926 -0.59(-6.22%)
May 14, 2021 8.620 9.490 8.620 9.490 7,262 +0.50(+5.56%)
May 13, 2021 9.100 9.885 8.740 8.990 26,564 -0.06(-0.66%)
May 12, 2021 9.923 9.923 8.983 9.050 17,021 -0.65(-6.70%)
May 11, 2021 9.690 9.750 9.380 9.700 1,948 +0.00(+0.00%)
May 10, 2021 9.400 9.800 9.300 9.700 11,863 +0.35(+3.74%)
May 07, 2021 9.870 9.870 9.250 9.350 4,852 -0.07(-0.70%)
May 06, 2021 10.00 10.00 9.400 9.416 867 +0.02(+0.17%)
May 05, 2021 9.400 10.70 9.120 9.400 13,805 -0.40(-4.08%)
May 04, 2021 9.800 9.800 9.800 282 +0.00(+0.00%)
May 03, 2021 9.900 10.00 9.800 9.800 2,373 +0.08(+0.82%)
Apr 30, 2021 9.750 9.750 9.610 9.720 2,800 -0.03(-0.31%)
Apr 29, 2021 9.800 9.990 9.750 9.750 3,838 -0.10(-1.02%)
Apr 28, 2021 9.870 10.00 9.850 9.850 4,825 +0.02(+0.20%)
Apr 27, 2021 9.960 10.07 9.670 9.830 15,501 -0.12(-1.21%)
Apr 26, 2021 10.06 10.08 9.950 9.950 3,429 -0.08(-0.81%)
Apr 23, 2021 9.950 10.12 9.950 10.03 11,700 -0.02(-0.19%)
Apr 22, 2021 10.13 10.13 10.04 10.05 4,434 -0.03(-0.30%)
Apr 21, 2021 10.33 10.39 9.070 10.08 20,464 -0.26(-2.51%)
Apr 20, 2021 10.45 10.45 10.33 10.34 2,347 -0.01(-0.10%)
Apr 19, 2021 11.22 11.44 10.25 10.35 10,438 -0.05(-0.48%)
Apr 16, 2021 10.61 10.99 9.760 10.40 24,900 -0.60(-5.45%)
Apr 15, 2021 10.99 11.20 10.65 11.00 22,116 +0.09(+0.82%)
Apr 14, 2021 11.30 11.35 10.91 10.91 6,093 +0.04(+0.32%)
Apr 13, 2021 11.15 11.52 10.65 10.88 18,856 +0.11(+0.97%)
Apr 12, 2021 11.55 11.55 10.77 10.77 4,110 -0.78(-6.75%)
Apr 09, 2021 11.25 11.76 11.25 11.55 14,100 +0.30(+2.67%)
Apr 08, 2021 11.61 12.43 11.25 11.25 24,800 -0.35(-3.02%)
Apr 07, 2021 11.62 11.97 11.40 11.60 22,830 -0.40(-3.33%)
Apr 06, 2021 11.65 12.02 11.65 12.00 2,932 +0.15(+1.26%)
Apr 05, 2021 12.09 12.49 11.78 11.85 21,718 -0.59(-4.74%)
Apr 01, 2021 12.00 12.50 11.58 12.44 7,200 +0.34(+2.80%)
Mar 31, 2021 12.61 12.67 11.54 12.10 59,946 -0.30(-2.41%)
Mar 30, 2021 11.75 12.85 11.46 12.40 12,345 +0.10(+0.84%)
Mar 29, 2021 12.26 12.30 12.26 12.30 702 +0.24(+1.96%)
Mar 26, 2021 12.66 12.66 12.06 12.06 1,100 +0.22(+1.86%)
Mar 25, 2021 12.28 12.28 11.84 11.84 794 -0.28(-2.31%)
Mar 24, 2021 12.11 12.23 12.11 12.12 1,335 -0.23(-1.89%)
Mar 23, 2021 12.43 13.44 12.35 12.35 14,061 -0.59(-4.53%)
Mar 22, 2021 12.20 12.94 11.90 12.94 14,490 +0.71(+5.81%)
Mar 19, 2021 12.60 12.60 11.75 12.23 4,100 -0.48(-3.80%)
Mar 18, 2021 12.71 12.71 12.71 12.71 281 +0.00(+0.00%)
Mar 17, 2021 12.71 12.71 141 +0.00(+0.00%)
Mar 16, 2021 12.71 12.71 12.71 12.71 135 +0.01(+0.10%)
Mar 15, 2021 12.40 12.70 12.32 12.70 679 +0.55(+4.53%)
Mar 12, 2021 12.56 12.56 12.15 12.15 4,400 -0.82(-6.32%)
Mar 11, 2021 12.80 12.97 12.46 12.97 8,257 +0.84(+6.96%)
Mar 10, 2021 12.00 13.31 12.00 12.13 12,288 -0.32(-2.60%)
Mar 09, 2021 11.32 12.50 11.03 12.45 5,574 +1.43(+12.98%)
Mar 08, 2021 11.43 11.55 11.02 11.02 4,280 -0.39(-3.42%)
Mar 05, 2021 11.73 11.94 11.41 11.41 11,500 -0.05(-0.42%)
Mar 04, 2021 11.40 11.63 11.26 11.46 3,305 +0.05(+0.42%)
Mar 03, 2021 11.33 11.41 11.33 11.41 1,400 -0.01(-0.09%)
Mar 02, 2021 11.75 11.75 11.42 11.42 1,785 -0.11(-0.91%)
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.