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

Daxor Corp (NQ: DXR )

9.551 +0.053 (+0.56%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 16, 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 (%)
Apr 16, 2024 9.550 9.740 9.550 9.551 577 +0.05(+0.56%)
Apr 15, 2024 9.740 9.740 9.498 9.498 1,124 -0.06(-0.58%)
Apr 12, 2024 9.740 9.740 9.553 9.553 1,233 -0.09(-0.97%)
Apr 11, 2024 9.680 9.690 9.552 9.647 7,632 +0.26(+2.74%)
Apr 10, 2024 9.740 9.740 9.390 9.390 435 -0.22(-2.29%)
Apr 09, 2024 9.047 9.610 9.047 9.610 2,027 +0.07(+0.73%)
Apr 08, 2024 9.490 9.550 9.490 9.540 1,218 -0.03(-0.31%)
Apr 05, 2024 8.980 9.740 8.980 9.570 15,978 +0.66(+7.39%)
Apr 04, 2024 8.620 8.980 8.560 8.911 2,709 +0.01(+0.13%)
Apr 03, 2024 8.560 8.900 8.560 8.900 713 +0.15(+1.71%)
Apr 02, 2024 8.833 8.833 8.400 8.750 1,661 -0.05(-0.59%)
Apr 01, 2024 8.802 8.802 8.802 8.802 3,028 -0.09(-0.99%)
Mar 28, 2024 8.650 8.890 8.395 8.890 6,454 +0.32(+3.73%)
Mar 27, 2024 8.700 8.700 8.110 8.570 2,967 -0.05(-0.64%)
Mar 26, 2024 8.870 8.880 8.600 8.625 2,429 -0.24(-2.76%)
Mar 25, 2024 8.880 8.880 8.799 8.870 3,313 +0.56(+6.74%)
Mar 22, 2024 8.030 8.310 8.030 8.310 1,293 +0.21(+2.59%)
Mar 21, 2024 8.380 8.380 8.020 8.100 3,853 -0.29(-3.47%)
Mar 19, 2024 8.392 18 +0.20(+2.47%)
Mar 18, 2024 8.250 8.250 8.189 8.189 2,260 -0.31(-3.66%)
Mar 15, 2024 8.500 8.500 8.500 8.500 434 +0.07(+0.79%)
Mar 14, 2024 8.434 8.434 8.434 8.434 324 -0.07(-0.78%)
Mar 12, 2024 8.500 58 +0.25(+3.04%)
Mar 11, 2024 7.745 8.250 7.745 8.249 2,995 +0.35(+4.42%)
Mar 08, 2024 7.970 7.990 7.900 7.900 4,724 +0.14(+1.80%)
Mar 07, 2024 7.500 7.760 7.500 7.760 321 +0.26(+3.47%)
Mar 06, 2024 7.240 7.595 7.240 7.500 1,505 -0.24(-3.10%)
Mar 05, 2024 7.253 7.740 7.190 7.740 3,364 +0.55(+7.65%)
Mar 04, 2024 7.490 7.490 7.190 7.190 6,728 -0.70(-8.87%)
Mar 01, 2024 7.890 7.970 7.770 7.890 1,618 +0.00(+0.00%)
Feb 29, 2024 7.190 7.890 7.190 7.890 2,306 +0.44(+5.90%)
Feb 28, 2024 7.505 7.975 7.195 7.450 2,230 -0.17(-2.23%)
Feb 27, 2024 8.190 8.190 7.565 7.620 5,491 -0.15(-1.91%)
Feb 26, 2024 8.010 8.643 7.768 7.768 3,554 -0.23(-2.90%)
Feb 23, 2024 8.428 8.428 8.000 8.000 1,806 -0.25(-3.03%)
Feb 22, 2024 7.730 8.400 7.680 8.250 1,848 -0.23(-2.71%)
Feb 21, 2024 8.510 8.590 7.400 8.480 7,272 -0.41(-4.61%)
Feb 20, 2024 8.352 8.890 8.225 8.890 595 +0.19(+2.18%)
Feb 15, 2024 8.700 159 -0.18(-2.07%)
Feb 09, 2024 8.884 127 +0.38(+4.51%)
Feb 08, 2024 8.470 8.500 8.470 8.500 687 +0.00(+0.00%)
Feb 07, 2024 8.730 8.730 8.230 8.500 1,248 +0.02(+0.24%)
Feb 06, 2024 8.500 8.500 8.285 8.480 2,914 -0.05(-0.59%)
Feb 05, 2024 8.580 8.580 8.040 8.530 1,242 +0.32(+3.90%)
Feb 02, 2024 8.220 8.220 8.210 8.210 472 -0.14(-1.68%)
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.