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

Daxor Corp (NQ: DXR )

9.800 -0.080 (-0.81%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 3, 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%)
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%)
Jul 03, 2023 9.610 9.610 9.600 9.610 2,499 +0.01(+0.10%)
Jun 30, 2023 9.610 9.740 9.600 9.600 5,535 -0.05(-0.52%)
Jun 29, 2023 9.590 9.650 9.590 9.650 478 +0.05(+0.52%)
Jun 28, 2023 9.620 9.620 9.580 9.600 8,186 -0.09(-0.93%)
Jun 27, 2023 9.580 9.690 9.570 9.690 2,698 -0.00(-0.00%)
Jun 26, 2023 9.630 9.690 9.630 9.690 4,457 +0.09(+0.94%)
Jun 23, 2023 9.590 9.674 9.580 9.600 6,206 +0.03(+0.31%)
Jun 22, 2023 9.620 9.650 9.570 9.570 4,703 -0.11(-1.14%)
Jun 21, 2023 9.680 9.680 9.600 9.680 1,118 +0.07(+0.73%)
Jun 20, 2023 9.550 9.690 9.550 9.610 2,268 -0.02(-0.21%)
Jun 16, 2023 9.600 9.690 9.570 9.630 4,423 +0.08(+0.84%)
Jun 15, 2023 9.690 9.690 9.550 9.550 1,415 -2.19(-18.69%)
May 08, 2023 11.96 11.99 11.74 11.74 3,613 -0.23(-1.88%)
May 05, 2023 11.94 11.97 11.94 11.97 930 +0.37(+3.19%)
May 04, 2023 11.40 11.60 11.36 11.60 2,160 +0.26(+2.29%)
May 03, 2023 11.60 11.75 11.34 11.34 1,558 -0.02(-0.18%)
May 02, 2023 11.86 11.95 11.33 11.36 1,711 +0.06(+0.53%)
May 01, 2023 11.69 11.72 11.30 11.30 1,229 -0.14(-1.22%)
Apr 28, 2023 11.43 11.44 11.19 11.44 1,977 +0.29(+2.65%)
Apr 26, 2023 11.14 11 +0.12(+1.13%)
Apr 25, 2023 10.90 11.23 10.80 11.02 3,712 -0.15(-1.34%)
Apr 24, 2023 11.93 11.98 11.14 11.17 8,081 +0.10(+0.87%)
Apr 20, 2023 11.07 0 +0.14(+1.24%)
Apr 19, 2023 10.90 10.95 10.90 10.94 3,273 -0.46(-4.05%)
Apr 18, 2023 11.13 11.40 11.13 11.40 2,631 +0.43(+3.92%)
Apr 17, 2023 11.05 11.11 10.97 10.97 2,427 -0.33(-2.92%)
Apr 14, 2023 11.75 11.75 11.00 11.30 3,467 -0.45(-3.83%)
Apr 13, 2023 11.18 12.00 11.18 11.75 46,119 +0.40(+3.52%)
Apr 12, 2023 10.77 11.50 10.73 11.35 12,784 +0.69(+6.47%)
Apr 11, 2023 10.80 10.80 10.66 10.66 4,433 +0.54(+5.34%)
Apr 10, 2023 10.12 10.12 10.12 10.12 656 -0.53(-4.98%)
Apr 05, 2023 10.65 84 -0.20(-1.84%)
Apr 04, 2023 10.48 10.85 10.48 10.85 2,010 -0.11(-1.00%)
Apr 03, 2023 10.44 10.96 10.43 10.96 2,657 -0.04(-0.36%)
Mar 31, 2023 11.00 11.00 10.85 11.00 2,152 +0.31(+2.90%)
Mar 30, 2023 10.45 10.77 10.25 10.69 4,958 +0.10(+0.99%)
Mar 29, 2023 10.26 11.40 10.26 10.59 6,433 +0.57(+5.64%)
Mar 28, 2023 11.49 11.49 9.888 10.02 64,207 -1.21(-10.77%)
Mar 27, 2023 9.657 11.24 9.383 11.23 26,374 +1.54(+15.89%)
Mar 24, 2023 9.460 9.690 9.099 9.690 3,175 +0.14(+1.46%)
Mar 23, 2023 9.310 9.565 9.000 9.550 5,558 -0.13(-1.34%)
Mar 22, 2023 9.600 9.700 9.230 9.680 2,353 +0.02(+0.21%)
Mar 21, 2023 9.170 9.700 9.150 9.660 4,573 +0.55(+6.04%)
Mar 20, 2023 9.050 9.680 8.720 9.110 4,712 -0.56(-5.76%)
Mar 17, 2023 9.700 9.700 9.367 9.667 1,541 +0.22(+2.30%)
Mar 16, 2023 9.550 10.00 9.260 9.450 12,530 -0.20(-2.07%)
Mar 15, 2023 9.400 9.650 9.000 9.650 5,643 -0.21(-2.13%)
Mar 14, 2023 9.720 10.01 9.660 9.860 10,945 +0.21(+2.18%)
Mar 13, 2023 9.740 9.740 8.800 9.650 1,616 -0.07(-0.72%)
Mar 10, 2023 9.730 9.750 9.270 9.720 18,654 +0.10(+0.99%)
Mar 09, 2023 9.350 9.750 9.280 9.625 28,801 +0.34(+3.61%)
Mar 08, 2023 9.020 9.290 9.020 9.290 738 +0.54(+6.17%)
Mar 07, 2023 8.810 8.960 8.750 8.750 4,476 -0.58(-6.22%)
Mar 06, 2023 9.410 9.480 9.051 9.330 8,006 +0.50(+5.66%)
Mar 03, 2023 9.200 9.340 8.830 8.830 6,992 +0.13(+1.49%)
Mar 02, 2023 8.000 8.750 7.860 8.700 86,687 +0.45(+5.46%)
Mar 01, 2023 8.100 8.250 7.810 8.250 7,406 -0.01(-0.12%)
Feb 28, 2023 8.250 8.260 8.030 8.260 3,791 +0.00(+0.00%)
Feb 27, 2023 8.490 8.566 8.260 8.260 3,005 -0.22(-2.59%)
Feb 24, 2023 8.925 8.925 8.480 8.480 2,268 -0.18(-2.10%)
Feb 23, 2023 8.800 8.800 8.615 8.662 4,617 -0.13(-1.46%)
Feb 22, 2023 8.620 8.822 8.550 8.790 4,154 +0.19(+2.21%)
Feb 21, 2023 9.000 9.000 8.600 8.600 4,575 -0.08(-0.92%)
Feb 17, 2023 8.690 8.730 8.650 8.680 1,548 +0.01(+0.12%)
Feb 16, 2023 9.030 9.030 8.670 8.670 1,616 -0.13(-1.48%)
Feb 15, 2023 8.810 9.012 8.800 8.800 2,083 -0.01(-0.11%)
Feb 14, 2023 9.100 9.100 8.810 8.810 12,583 -0.30(-3.29%)
Feb 13, 2023 9.220 9.220 9.110 9.110 8,072 +0.20(+2.19%)
Feb 10, 2023 8.920 8.956 8.870 8.915 3,881 +0.01(+0.17%)
Feb 09, 2023 8.890 9.490 8.700 8.900 7,436 +0.00(+0.00%)
Feb 08, 2023 9.010 9.010 8.900 8.900 11,413 -0.30(-3.26%)
Feb 07, 2023 9.200 9.200 9.200 9.200 11,350 -0.03(-0.35%)
Feb 06, 2023 9.150 9.305 9.150 9.232 2,986 +0.14(+1.57%)
Feb 03, 2023 8.940 9.432 8.940 9.090 5,120 +0.19(+2.13%)
Feb 02, 2023 8.900 9.090 8.900 8.900 1,112 +0.20(+2.32%)
Feb 01, 2023 8.699 8.699 8.699 8.699 260 +0.10(+1.15%)
Jan 31, 2023 8.640 8.650 8.600 8.600 520 -0.16(-1.83%)
Jan 30, 2023 8.650 8.760 8.650 8.760 706 -0.09(-1.02%)
Jan 27, 2023 8.850 8.850 8.850 8.850 255 -0.03(-0.28%)
Jan 26, 2023 8.960 9.000 8.550 8.875 4,423 -0.03(-0.28%)
Jan 25, 2023 8.990 8.990 8.900 8.900 770 +0.30(+3.49%)
Jan 24, 2023 9.100 9.100 8.600 8.600 9,558 -0.46(-5.08%)
Jan 23, 2023 9.134 9.730 8.840 9.060 5,589 +0.05(+0.55%)
Jan 20, 2023 9.010 9.010 9.010 9.010 130 -0.11(-1.21%)
Jan 19, 2023 9.120 9.120 9.120 9.120 336 +0.01(+0.11%)
Jan 18, 2023 9.460 9.460 9.000 9.110 516 +0.05(+0.55%)
Jan 17, 2023 9.261 9.261 9.060 9.060 4,014 -0.28(-3.00%)
Jan 13, 2023 9.690 9.690 9.340 9.340 1,953 -0.62(-6.22%)
Jan 12, 2023 9.700 10.50 9.400 9.960 6,021 +0.57(+6.07%)
Jan 11, 2023 9.390 9.390 9.390 9.390 259 +0.30(+3.30%)
Jan 10, 2023 9.280 9.280 9.090 9.090 613 -0.33(-3.50%)
Jan 09, 2023 9.460 9.750 9.420 9.420 2,283 +0.06(+0.69%)
Jan 06, 2023 8.843 9.355 8.843 9.355 1,211 +0.06(+0.65%)
Jan 05, 2023 9.345 9.346 9.260 9.294 4,114 +0.24(+2.70%)
Jan 04, 2023 9.015 9.160 9.015 9.050 1,812 +0.05(+0.56%)
Jan 03, 2023 9.260 9.400 8.930 9.000 9,124 -0.16(-1.75%)
Dec 30, 2022 8.844 9.300 8.844 9.160 2,892 -0.18(-1.92%)
Dec 29, 2022 9.300 9.340 9.300 9.340 1,310 +0.24(+2.64%)
Dec 28, 2022 9.410 9.562 9.050 9.100 13,875 -0.66(-6.77%)
Dec 23, 2022 9.760 26 +0.09(+0.94%)
Dec 21, 2022 9.670 2 +0.17(+1.79%)
Dec 20, 2022 9.400 9.680 9.400 9.500 490 -0.21(-2.16%)
Dec 19, 2022 9.450 9.710 9.288 9.710 2,641 -0.05(-0.51%)
Dec 15, 2022 9.760 4 +0.24(+2.53%)
Dec 13, 2022 9.520 3 -0.20(-2.10%)
Dec 12, 2022 9.497 9.724 9.497 9.724 3,856 +0.22(+2.35%)
Dec 07, 2022 9.500 13 +0.00(+0.00%)
Dec 06, 2022 9.658 9.658 9.450 9.500 1,244 -0.19(-1.94%)
Dec 05, 2022 9.521 9.688 9.521 9.688 2,214 +0.10(+1.02%)
Dec 02, 2022 9.570 9.590 9.450 9.590 3,294 +0.04(+0.42%)
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.