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

Daxor Corp (NQ: DXR )

9.940 +0.150 (+1.53%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 23, 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 (%)
Nov 30, 2023 7.780 7.840 7.759 7.840 3,466 +0.08(+1.06%)
Nov 29, 2023 7.110 7.840 7.110 7.757 6,333 -0.14(-1.81%)
Nov 27, 2023 7.900 152 -0.04(-0.50%)
Nov 24, 2023 7.940 7.940 7.940 7.940 827 +0.04(+0.51%)
Nov 21, 2023 7.900 26 +0.00(+0.00%)
Nov 20, 2023 7.880 8.260 7.880 7.900 513 +0.37(+4.91%)
Nov 17, 2023 7.750 7.850 7.530 7.530 2,318 +0.01(+0.13%)
Nov 16, 2023 7.800 7.840 7.520 7.520 941 +0.26(+3.52%)
Nov 15, 2023 8.524 8.524 7.264 7.264 6,406 -0.59(-7.46%)
Nov 14, 2023 7.820 7.855 7.810 7.850 1,879 -0.50(-5.99%)
Nov 13, 2023 7.780 8.350 7.750 8.350 5,213 +0.55(+7.05%)
Nov 10, 2023 7.875 7.924 7.800 7.800 2,278 -0.17(-2.07%)
Nov 09, 2023 7.850 7.980 7.750 7.965 1,589 +0.14(+1.78%)
Nov 08, 2023 7.826 7.826 7.450 7.826 3,825 -0.17(-2.10%)
Nov 06, 2023 7.994 68 +0.01(+0.18%)
Nov 03, 2023 7.826 7.980 7.826 7.980 2,125 +0.28(+3.58%)
Nov 02, 2023 7.750 7.750 7.704 7.704 343 -0.29(-3.58%)
Oct 31, 2023 7.990 14 +0.17(+2.15%)
Oct 30, 2023 7.650 8.000 7.650 7.822 1,981 +0.02(+0.28%)
Oct 27, 2023 8.110 8.110 7.800 7.800 6,877 -0.72(-8.46%)
Oct 25, 2023 8.521 196 -0.37(-4.20%)
Oct 24, 2023 8.640 9.000 8.510 8.895 3,937 -0.09(-0.95%)
Oct 20, 2023 8.980 2,553 +0.02(+0.24%)
Oct 19, 2023 9.130 9.140 8.955 8.958 930 -0.13(-1.45%)
Oct 18, 2023 9.120 9.130 8.880 9.090 2,519 +0.16(+1.74%)
Oct 17, 2023 9.060 9.060 8.882 8.934 6,395 -0.32(-3.41%)
Oct 16, 2023 8.930 9.250 8.860 9.250 1,861 +0.33(+3.70%)
Oct 13, 2023 9.020 9.020 8.920 8.920 642 -0.10(-1.11%)
Oct 12, 2023 9.020 9.068 9.020 9.020 2,268 +0.10(+1.12%)
Oct 11, 2023 9.141 9.141 8.920 8.920 4,485 +0.08(+0.90%)
Oct 10, 2023 9.210 9.212 8.840 8.840 3,645 -0.48(-5.20%)
Oct 09, 2023 9.222 9.325 9.222 9.325 1,758 +0.03(+0.27%)
Oct 05, 2023 9.300 27 -0.12(-1.28%)
Oct 04, 2023 9.420 9.420 9.420 9.420 235 +0.22(+2.39%)
Oct 03, 2023 9.310 9.310 9.200 9.200 1,363 -0.18(-1.92%)
Sep 29, 2023 9.380 12 -0.17(-1.78%)
Sep 28, 2023 9.500 9.557 9.450 9.550 2,886 -0.05(-0.52%)
Sep 27, 2023 9.600 9.600 9.600 9.600 535 +0.14(+1.48%)
Sep 26, 2023 9.790 9.820 9.430 9.460 2,010 +0.43(+4.76%)
Sep 25, 2023 9.210 9.210 9.030 9.030 638 -0.76(-7.76%)
Sep 22, 2023 9.550 9.790 9.550 9.790 1,171 +0.27(+2.89%)
Sep 21, 2023 9.450 9.515 9.450 9.515 434 -0.04(-0.39%)
Sep 19, 2023 9.552 138 +0.18(+1.94%)
Sep 18, 2023 9.500 9.500 9.370 9.370 1,415 -0.18(-1.88%)
Sep 15, 2023 9.610 9.790 9.550 9.550 2,844 -0.02(-0.21%)
Sep 14, 2023 9.765 9.765 9.550 9.570 3,049 +0.02(+0.21%)
Sep 13, 2023 9.580 9.590 9.550 9.550 5,136 -0.03(-0.31%)
Sep 12, 2023 9.580 9.580 9.580 9.580 420 +0.00(+0.00%)
Sep 11, 2023 9.956 9.956 9.580 9.580 1,417 +0.00(+0.00%)
Sep 08, 2023 9.980 9.980 9.580 9.580 489 -0.01(-0.10%)
Sep 07, 2023 9.610 9.610 9.590 9.590 537 -0.06(-0.62%)
Sep 06, 2023 10.04 10.04 9.650 9.650 5,790 -0.33(-3.31%)
Sep 05, 2023 9.980 9.980 9.600 9.980 443 +0.28(+2.93%)
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.