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 (%)
May 31, 2005 20.58 20.60 20.50 20.60 1,200 +0.01(+0.05%)
May 27, 2005 20.41 20.59 20.35 20.59 1,200 +0.08(+0.39%)
May 26, 2005 20.20 20.60 20.20 20.51 1,000 +0.13(+0.64%)
May 25, 2005 20.38 20.38 20.38 20.38 1,000 +0.18(+0.89%)
May 24, 2005 20.03 20.20 20.03 20.20 500 +0.07(+0.35%)
May 23, 2005 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
May 20, 2005 19.92 20.13 19.92 20.13 1,300 +0.12(+0.60%)
May 19, 2005 19.85 20.01 19.80 20.01 10,000 +0.19(+0.96%)
May 18, 2005 20.80 20.80 19.75 19.82 7,000 -1.18(-5.62%)
May 17, 2005 21.25 21.25 21.00 21.00 2,000 -0.32(-1.50%)
May 16, 2005 21.30 21.32 21.30 21.32 500 +0.07(+0.33%)
May 13, 2005 21.40 21.40 21.15 21.25 1,400 +0.00(+0.00%)
May 12, 2005 21.25 21.25 21.25 21.25 300 -0.23(-1.07%)
May 11, 2005 21.40 21.48 21.40 21.48 1,000 +0.18(+0.85%)
May 10, 2005 21.50 21.50 21.30 21.30 300 -0.35(-1.62%)
May 09, 2005 21.86 21.86 21.65 21.65 1,900 -0.38(-1.72%)
May 06, 2005 21.98 22.03 21.98 22.03 800 +0.13(+0.59%)
May 05, 2005 21.85 21.90 21.85 21.90 500 +0.00(+0.00%)
May 04, 2005 22.09 22.09 21.90 21.90 700 -0.25(-1.13%)
May 03, 2005 22.15 22.15 22.15 22.15 200 +0.13(+0.59%)
May 02, 2005 22.02 22.02 22.02 22.02 200 -0.03(-0.14%)
Apr 29, 2005 22.05 22.06 22.05 22.05 700 +0.05(+0.23%)
Apr 28, 2005 22.00 22.00 21.94 22.00 2,000 -0.23(-1.03%)
Apr 27, 2005 22.02 22.23 22.02 22.23 1,800 +0.16(+0.72%)
Apr 26, 2005 22.10 22.10 22.07 22.07 700 -0.25(-1.12%)
Apr 25, 2005 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Apr 22, 2005 20.79 22.34 20.79 22.32 9,900 +1.60(+7.72%)
Apr 21, 2005 20.30 20.72 20.30 20.72 2,100 +0.39(+1.92%)
Apr 20, 2005 20.33 20.33 20.33 20.33 0 +0.00(+0.00%)
Apr 19, 2005 20.33 20.33 20.33 20.33 0 +0.00(+0.00%)
Apr 18, 2005 20.26 20.33 20.19 20.33 3,900 +0.03(+0.15%)
Apr 15, 2005 20.21 20.30 20.00 20.30 16,800 -0.13(-0.64%)
Apr 14, 2005 20.36 20.43 20.36 20.43 700 +0.13(+0.64%)
Apr 13, 2005 20.95 20.98 20.30 20.30 3,200 -0.67(-3.20%)
Apr 12, 2005 20.85 21.49 20.50 20.97 9,200 +0.32(+1.55%)
Apr 11, 2005 20.32 20.65 20.32 20.65 3,900 +0.26(+1.28%)
Apr 08, 2005 20.91 20.95 20.37 20.39 4,900 -0.60(-2.88%)
Apr 07, 2005 21.00 21.00 20.99 20.99 400 +0.04(+0.21%)
Apr 06, 2005 20.95 20.95 20.95 20.95 200 -0.09(-0.43%)
Apr 05, 2005 21.04 21.04 21.04 21.04 0 +0.00(+0.00%)
Apr 04, 2005 21.25 21.25 20.85 21.04 1,500 -0.46(-2.14%)
Apr 01, 2005 22.00 22.00 21.50 21.50 800 -0.60(-2.71%)
Mar 31, 2005 22.10 22.10 22.10 22.10 200 -0.20(-0.90%)
Mar 30, 2005 22.21 22.30 22.21 22.30 1,200 +0.00(+0.00%)
Mar 29, 2005 22.42 22.42 22.28 22.30 5,200 -0.17(-0.76%)
Mar 28, 2005 22.50 22.50 22.47 22.47 300 -0.33(-1.45%)
Mar 24, 2005 22.91 22.95 22.80 22.80 13,900 -0.16(-0.70%)
Mar 23, 2005 22.91 22.98 22.91 22.96 900 -0.29(-1.25%)
Mar 22, 2005 23.00 23.25 23.00 23.25 11,100 +0.10(+0.43%)
Mar 21, 2005 23.15 23.15 23.15 23.15 300 +0.23(+1.00%)
Mar 18, 2005 23.02 23.02 22.92 22.92 400 -0.10(-0.43%)
Mar 17, 2005 23.02 23.02 23.02 23.02 300 -0.13(-0.56%)
Mar 16, 2005 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Mar 15, 2005 23.15 23.15 23.15 23.15 200 +0.10(+0.43%)
Mar 14, 2005 23.17 23.17 23.05 23.05 1,100 -0.06(-0.26%)
Mar 11, 2005 23.13 23.13 23.04 23.11 2,100 +0.06(+0.26%)
Mar 10, 2005 23.05 23.05 23.05 23.05 100 +0.00(+0.00%)
Mar 09, 2005 23.13 23.13 23.05 23.05 600 +0.00(+0.00%)
Mar 08, 2005 23.05 23.05 23.05 23.05 200 +0.02(+0.09%)
Mar 07, 2005 23.03 23.03 23.03 23.03 100 -0.06(-0.26%)
Mar 04, 2005 23.09 23.09 23.09 23.09 0 +0.00(+0.00%)
Mar 03, 2005 23.09 23.09 23.09 23.09 1,000 +0.10(+0.43%)
Mar 02, 2005 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
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.