Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daxor Corp (NQ: DXR )

9.500 -0.180 (-1.86%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 22, 2024 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 (%)
Oct 31, 2022 11.52 11.57 11.40 11.57 2,203 -0.22(-1.87%)
Oct 28, 2022 11.58 11.89 11.44 11.79 5,117 +0.18(+1.55%)
Oct 27, 2022 11.70 11.80 11.61 11.61 937 -0.13(-1.11%)
Oct 26, 2022 11.74 11.74 11.74 11.74 436 +0.12(+1.03%)
Oct 25, 2022 11.73 11.77 11.46 11.62 983 +0.18(+1.57%)
Oct 24, 2022 11.48 11.63 11.44 11.44 1,909 -0.11(-0.95%)
Oct 21, 2022 11.55 11.55 11.55 11.55 474 -0.68(-5.56%)
Oct 20, 2022 12.23 12.23 12.23 12.23 1,588 +0.81(+7.09%)
Oct 19, 2022 11.42 11.42 11.42 11.42 1,124 +0.00(+0.00%)
Oct 18, 2022 11.74 11.96 11.27 11.42 4,240 -0.25(-2.14%)
Oct 17, 2022 11.96 11.96 11.30 11.67 2,895 -0.38(-3.15%)
Oct 14, 2022 11.69 12.05 11.20 12.05 4,711 +0.25(+2.12%)
Oct 13, 2022 11.44 11.80 11.44 11.80 2,666 +0.38(+3.33%)
Oct 12, 2022 11.96 12.10 11.42 11.42 7,128 -0.49(-4.11%)
Oct 11, 2022 12.00 12.41 11.70 11.91 15,933 -0.19(-1.53%)
Oct 10, 2022 12.71 12.80 11.82 12.10 23,010 -0.83(-6.45%)
Oct 07, 2022 13.26 13.62 12.58 12.93 20,573 -0.35(-2.64%)
Oct 06, 2022 13.28 13.67 13.17 13.28 5,039 -0.21(-1.52%)
Oct 05, 2022 13.65 13.66 13.48 13.48 2,218 +0.08(+0.63%)
Oct 04, 2022 13.98 14.20 13.40 13.40 9,250 -0.23(-1.69%)
Oct 03, 2022 13.80 14.40 13.57 13.63 8,614 +0.38(+2.87%)
Sep 30, 2022 13.80 13.94 13.25 13.25 3,128 -0.37(-2.72%)
Sep 29, 2022 13.27 13.64 13.19 13.62 3,596 +0.04(+0.29%)
Sep 28, 2022 13.17 13.70 13.10 13.58 3,617 +0.25(+1.88%)
Sep 27, 2022 13.39 13.48 13.11 13.33 1,152 +0.33(+2.54%)
Sep 26, 2022 12.43 13.24 12.43 13.00 10,473 +0.06(+0.49%)
Sep 23, 2022 13.11 13.11 12.94 12.94 1,141 -0.13(-1.03%)
Sep 22, 2022 13.39 13.48 13.07 13.07 1,259 -0.33(-2.46%)
Sep 21, 2022 13.60 13.70 13.01 13.40 4,315 -0.06(-0.45%)
Sep 20, 2022 13.06 13.46 12.94 13.46 1,289 +0.21(+1.58%)
Sep 19, 2022 12.78 13.49 12.78 13.25 1,603 +0.27(+2.08%)
Sep 16, 2022 13.05 13.10 12.73 12.98 3,557 -0.12(-0.92%)
Sep 15, 2022 12.92 13.70 12.66 13.10 10,392 +0.17(+1.31%)
Sep 14, 2022 12.36 13.44 12.21 12.93 6,658 +0.44(+3.52%)
Sep 13, 2022 12.97 13.32 11.55 12.49 7,083 -0.16(-1.26%)
Sep 12, 2022 12.74 12.74 12.65 12.65 917 -0.15(-1.20%)
Sep 09, 2022 12.69 12.80 12.69 12.80 773 -0.19(-1.43%)
Sep 08, 2022 12.98 13.06 12.98 12.99 1,548 +0.41(+3.26%)
Sep 07, 2022 12.80 12.80 12.58 12.58 820 -0.12(-0.94%)
Sep 06, 2022 13.01 13.15 12.53 12.70 9,155 -0.53(-3.97%)
Sep 02, 2022 13.00 13.22 13.00 13.22 679 +0.25(+1.97%)
Sep 01, 2022 13.59 13.91 12.97 12.97 12,051 -0.77(-5.60%)
Aug 31, 2022 14.21 14.21 13.31 13.74 2,532 +0.12(+0.88%)
Aug 30, 2022 12.90 13.72 12.90 13.62 4,925 +0.72(+5.58%)
Aug 29, 2022 13.25 13.25 12.90 12.90 5,386 -0.11(-0.85%)
Aug 26, 2022 14.50 14.55 12.79 13.01 11,434 -1.22(-8.55%)
Aug 25, 2022 13.57 14.25 13.57 14.23 5,017 +0.15(+1.09%)
Aug 24, 2022 14.07 14.07 14.07 14.07 1,574 +0.73(+5.49%)
Aug 23, 2022 13.64 13.64 13.34 13.34 408 -0.30(-2.20%)
Aug 22, 2022 13.71 13.71 13.55 13.64 1,489 -0.16(-1.16%)
Aug 18, 2022 13.80 328 -0.16(-1.15%)
Aug 17, 2022 13.18 13.98 13.18 13.96 995 +0.31(+2.27%)
Aug 16, 2022 13.46 13.70 13.46 13.65 1,331 -0.21(-1.49%)
Aug 15, 2022 13.61 14.23 13.60 13.86 3,682 +0.16(+1.14%)
Aug 11, 2022 13.70 99 -0.21(-1.50%)
Aug 10, 2022 13.91 13.91 13.91 13.91 170 -0.09(-0.65%)
Aug 09, 2022 14.00 14.00 14.00 14.00 359 +0.10(+0.72%)
Aug 08, 2022 14.45 14.45 13.90 13.90 888 +0.14(+1.02%)
Aug 05, 2022 13.80 14.24 13.60 13.76 7,193 -0.14(-1.01%)
Aug 04, 2022 13.89 14.11 13.89 13.90 1,128 -0.30(-2.11%)
Aug 03, 2022 14.04 14.40 14.04 14.20 2,829 +0.01(+0.07%)
Aug 02, 2022 13.79 14.19 13.45 14.19 5,464 +0.49(+3.58%)
Aug 01, 2022 13.90 13.90 13.67 13.70 1,405 -0.26(-1.86%)
Jul 29, 2022 13.65 13.96 13.26 13.96 4,618 +0.12(+0.87%)
Jul 28, 2022 13.88 14.22 13.27 13.84 12,188 -0.10(-0.72%)
Jul 27, 2022 13.50 13.94 13.00 13.94 3,834 +0.25(+1.83%)
Jul 26, 2022 13.40 13.85 13.25 13.69 1,109 -0.05(-0.36%)
Jul 25, 2022 12.95 13.83 12.45 13.74 8,805 +0.72(+5.53%)
Jul 22, 2022 13.50 13.50 12.15 13.02 2,803 -0.87(-6.26%)
Jul 21, 2022 12.98 13.98 12.71 13.89 3,295 -0.06(-0.43%)
Jul 20, 2022 12.47 13.95 12.43 13.95 7,511 +1.15(+8.98%)
Jul 19, 2022 12.11 12.85 12.11 12.80 1,824 +0.69(+5.70%)
Jul 18, 2022 12.25 12.25 12.11 12.11 2,185 -0.14(-1.14%)
Jul 15, 2022 13.67 13.67 12.25 12.25 1,424 +0.15(+1.24%)
Jul 14, 2022 12.50 12.89 12.10 12.10 4,466 -0.40(-3.20%)
Jul 13, 2022 12.81 12.81 12.50 12.50 4,076 -0.12(-0.95%)
Jul 12, 2022 13.95 13.95 12.53 12.62 536 +0.01(+0.08%)
Jul 08, 2022 12.61 164 -0.59(-4.47%)
Jul 07, 2022 13.23 13.23 13.20 13.20 731 -0.40(-2.94%)
Jul 06, 2022 13.90 13.90 13.55 13.60 4,139 -0.06(-0.48%)
Jul 05, 2022 13.52 13.66 13.35 13.66 609 -0.21(-1.55%)
Jul 01, 2022 13.20 13.88 13.10 13.88 4,272 +0.68(+5.15%)
Jun 30, 2022 12.68 13.20 12.68 13.20 805 -0.01(-0.08%)
Jun 27, 2022 13.21 368 +0.12(+0.92%)
Jun 23, 2022 13.09 15 -0.11(-0.83%)
Jun 22, 2022 12.88 13.20 12.88 13.20 430 +0.64(+5.09%)
Jun 21, 2022 12.75 13.19 12.56 12.56 901 +0.04(+0.32%)
Jun 16, 2022 12.52 125 +0.00(+0.00%)
Jun 15, 2022 12.55 12.55 12.52 12.52 248 -0.06(-0.48%)
Jun 14, 2022 13.20 13.20 12.58 12.58 1,478 -0.40(-3.10%)
Jun 13, 2022 12.43 12.98 12.38 12.98 884 +0.30(+2.34%)
Jun 10, 2022 12.67 13.00 12.40 12.69 1,637 +0.32(+2.55%)
Jun 09, 2022 12.37 12.37 12.37 12.37 757 -0.48(-3.74%)
Jun 07, 2022 12.85 9 -0.07(-0.54%)
Jun 06, 2022 12.97 13.14 12.91 12.92 3,967 -0.00(-0.03%)
Jun 02, 2022 12.92 175 +0.66(+5.42%)
Jun 01, 2022 12.26 12.26 12.26 12.26 137 -0.37(-2.93%)
May 31, 2022 12.63 12.63 12.63 12.63 823 +0.05(+0.38%)
May 27, 2022 12.58 12.58 12.58 12.58 206 +0.17(+1.37%)
May 26, 2022 12.41 12.41 12.41 12.41 303 +0.26(+2.16%)
May 24, 2022 12.15 34 -0.37(-2.96%)
May 23, 2022 12.52 12.52 12.52 12.52 299 -0.48(-3.69%)
May 20, 2022 13.00 13.00 13.00 13.00 417 +0.75(+6.12%)
May 17, 2022 12.25 27 -0.75(-5.77%)
May 16, 2022 13.20 13.20 12.99 13.00 2,362 +0.06(+0.47%)
May 13, 2022 11.54 12.94 11.17 12.94 6,550 +0.53(+4.27%)
May 12, 2022 12.39 12.41 11.62 12.41 990 -0.07(-0.56%)
May 11, 2022 13.20 13.20 11.52 12.48 4,144 +1.02(+8.92%)
May 10, 2022 11.46 11.46 11.46 11.46 268 -0.01(-0.10%)
May 09, 2022 10.73 11.47 10.73 11.47 1,390 +0.26(+2.32%)
May 05, 2022 11.21 263 -0.67(-5.64%)
May 04, 2022 11.09 11.88 11.08 11.88 1,903 -0.01(-0.08%)
May 03, 2022 11.89 11.90 11.48 11.89 2,465 +0.08(+0.66%)
May 02, 2022 11.81 11.81 11.81 11.81 314 +0.34(+2.94%)
Apr 28, 2022 11.47 25 +0.18(+1.55%)
Apr 27, 2022 11.00 11.30 11.00 11.30 3,223 +0.30(+2.73%)
Apr 26, 2022 10.65 11.00 10.65 11.00 1,191 -0.15(-1.30%)
Apr 22, 2022 11.14 5 -0.03(-0.22%)
Apr 21, 2022 10.71 11.23 10.71 11.17 1,081 -0.10(-0.92%)
Apr 20, 2022 10.71 11.27 10.71 11.27 540 +0.04(+0.35%)
Apr 18, 2022 11.23 11 +0.53(+4.93%)
Apr 14, 2022 10.95 10.95 10.68 10.71 2,238 -0.02(-0.22%)
Apr 13, 2022 10.73 10.73 10.73 10.73 312 +0.11(+1.04%)
Apr 12, 2022 10.62 10.62 10.62 10.62 265 -0.68(-6.02%)
Apr 11, 2022 10.62 11.30 10.61 11.30 1,153 -0.00(-0.00%)
Apr 07, 2022 11.30 72 +0.30(+2.75%)
Apr 06, 2022 10.89 11.00 10.89 11.00 893 -0.30(-2.68%)
Apr 04, 2022 11.30 241 +0.27(+2.49%)
Apr 01, 2022 10.65 11.03 10.65 11.03 443 +0.38(+3.52%)
Mar 31, 2022 10.65 10.65 10.65 10.65 203 -0.55(-4.91%)
Mar 30, 2022 11.20 11.20 11.19 11.20 2,246 +0.36(+3.37%)
Mar 29, 2022 10.84 10.84 10.84 10.84 890 +0.03(+0.31%)
Mar 28, 2022 10.81 10.81 10.80 10.80 614 -0.22(-2.03%)
Mar 24, 2022 11.03 19 +0.44(+4.11%)
Mar 23, 2022 10.70 11.08 10.59 10.59 2,684 -0.49(-4.42%)
Mar 18, 2022 11.08 49 -0.03(-0.27%)
Mar 17, 2022 10.75 11.11 10.75 11.11 948 +0.07(+0.63%)
Mar 16, 2022 10.78 11.04 11.04 11.04 588 +0.45(+4.25%)
Mar 15, 2022 10.59 10.59 10.59 10.59 182 -0.31(-2.85%)
Mar 14, 2022 11.03 11.05 10.82 10.90 3,242 -0.18(-1.62%)
Mar 10, 2022 11.08 58 +0.43(+4.04%)
Mar 09, 2022 10.65 11.10 10.65 10.65 994 +0.07(+0.66%)
Mar 08, 2022 10.58 10.59 10.55 10.58 483 -0.17(-1.58%)
Mar 07, 2022 10.75 10.75 10.75 10.75 513 -0.41(-3.64%)
Mar 03, 2022 11.16 205 +0.51(+4.76%)
Feb 28, 2022 10.65 53 +0.14(+1.33%)
Feb 25, 2022 10.51 10.51 10.51 10.51 513 -0.00(-0.00%)
Feb 24, 2022 10.51 10.51 10.51 10.51 196 -0.09(-0.85%)
Feb 23, 2022 10.60 10.60 10.60 10.60 394 +0.04(+0.38%)
Feb 18, 2022 10.56 122 -0.34(-3.12%)
Feb 17, 2022 10.97 10.97 10.90 10.90 3,457 +0.14(+1.28%)
Feb 15, 2022 10.76 5 -0.24(-2.21%)
Feb 11, 2022 11.01 144 -0.27(-2.43%)
Feb 08, 2022 11.28 6 +0.36(+3.27%)
Feb 04, 2022 10.92 71 -0.28(-2.48%)
Feb 03, 2022 11.22 11.22 11.19 11.20 845 +0.44(+4.09%)
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.