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

Daxor Corp (NQ: DXR )

9.940 +0.140 (+1.43%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 24, 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 (%)
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%)
Sep 01, 2023 10.04 10.04 9.696 9.696 2,073 +0.04(+0.37%)
Aug 31, 2023 9.950 9.950 9.660 9.660 712 -0.07(-0.77%)
Aug 30, 2023 10.000 10.000 9.735 9.735 6,732 -0.17(-1.67%)
Aug 29, 2023 9.800 10.04 9.800 9.900 6,222 +0.31(+3.23%)
Aug 28, 2023 9.500 10.04 9.500 9.590 48,858 -0.13(-1.39%)
Aug 25, 2023 9.590 9.900 9.557 9.725 20,526 -0.22(-2.26%)
Aug 24, 2023 9.650 9.950 9.615 9.950 2,144 +0.40(+4.19%)
Aug 23, 2023 9.765 9.765 9.550 9.550 794 -0.03(-0.31%)
Aug 22, 2023 9.970 9.970 9.580 9.580 719 -0.41(-4.10%)
Aug 18, 2023 9.990 99 +0.42(+4.39%)
Aug 17, 2023 9.658 9.658 9.570 9.570 3,431 -0.44(-4.41%)
Aug 16, 2023 10.01 10.01 10.01 10.01 324 +0.42(+4.39%)
Aug 15, 2023 9.590 9.590 9.590 9.590 345 -0.06(-0.62%)
Aug 14, 2023 9.650 9.650 9.650 9.650 103 +0.00(+0.00%)
Aug 11, 2023 9.730 9.730 9.650 9.650 432 -0.45(-4.46%)
Aug 10, 2023 9.600 10.10 9.600 10.10 729 +0.31(+3.15%)
Aug 09, 2023 9.630 9.791 9.570 9.791 5,280 +0.21(+2.20%)
Aug 07, 2023 9.580 27 -0.00(-0.03%)
Aug 04, 2023 9.880 10.11 9.583 9.583 1,164 -0.42(-4.17%)
Aug 03, 2023 9.580 10.000 9.580 10.000 1,493 +0.33(+3.41%)
Aug 02, 2023 9.710 9.850 9.650 9.670 2,981 -0.26(-2.62%)
Aug 01, 2023 9.930 9.930 9.930 9.930 416 +0.07(+0.75%)
Jul 31, 2023 9.710 9.857 9.710 9.857 737 +0.24(+2.46%)
Jul 27, 2023 9.620 37 -0.42(-4.18%)
Jul 26, 2023 10.10 10.10 9.680 10.04 1,977 -0.11(-1.08%)
Jul 25, 2023 10.15 10.15 10.15 10.15 145 +0.28(+2.89%)
Jul 24, 2023 10.00 10.00 9.865 9.865 1,015 +0.09(+0.87%)
Jul 21, 2023 9.760 10.10 9.760 9.780 1,206 +0.02(+0.17%)
Jul 20, 2023 9.947 9.960 9.764 9.764 1,278 -0.09(-0.88%)
Jul 19, 2023 9.860 10.00 9.840 9.850 2,918 -0.15(-1.50%)
Jul 18, 2023 10.00 10.00 9.880 10.000 5,340 -0.10(-0.95%)
Jul 17, 2023 9.920 10.11 9.920 10.10 2,364 +0.35(+3.55%)
Jul 14, 2023 9.939 9.939 9.720 9.750 632 -0.01(-0.05%)
Jul 13, 2023 9.800 9.940 9.700 9.755 9,455 +0.06(+0.57%)
Jul 12, 2023 9.700 9.700 9.700 9.700 1,396 -0.19(-1.87%)
Jul 11, 2023 9.885 9.885 9.885 9.885 380 +0.29(+2.97%)
Jul 10, 2023 9.600 9.630 9.600 9.600 8,708 -0.13(-1.30%)
Jul 07, 2023 9.620 9.726 9.610 9.726 1,230 +0.13(+1.32%)
Jul 06, 2023 9.600 9.650 9.600 9.600 770 +0.00(+0.00%)
Jul 05, 2023 9.610 9.750 9.600 9.600 6,008 -0.01(-0.10%)
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.