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

Daxor Corp (NQ: DXR )

9.940 UNCHANGED
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 (%)
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%)
Dec 01, 2022 9.600 9.600 9.500 9.550 1,313 +0.04(+0.42%)
Nov 30, 2022 9.630 9.630 9.510 9.510 1,785 -0.08(-0.84%)
Nov 29, 2022 9.680 9.680 9.590 9.590 1,120 -0.09(-0.90%)
Nov 28, 2022 9.690 9.690 9.250 9.677 4,091 -0.12(-1.25%)
Nov 25, 2022 9.900 9.900 9.560 9.800 1,521 +0.10(+1.03%)
Nov 23, 2022 9.710 10.25 9.560 9.700 25,395 +0.05(+0.52%)
Nov 22, 2022 9.830 9.950 9.550 9.650 3,037 -0.31(-3.11%)
Nov 21, 2022 10.26 10.46 9.850 9.960 8,387 +0.05(+0.55%)
Nov 18, 2022 9.970 10.13 9.850 9.905 13,537 -0.07(-0.69%)
Nov 17, 2022 9.700 10.49 9.650 9.974 40,871 +0.32(+3.36%)
Nov 16, 2022 9.490 9.980 9.490 9.650 16,973 -0.33(-3.31%)
Nov 15, 2022 9.250 10.42 9.010 9.980 118,672 -1.90(-15.99%)
Nov 14, 2022 12.17 12.27 11.54 11.88 4,965 -0.12(-1.00%)
Nov 11, 2022 12.25 12.27 11.90 12.00 2,527 -0.71(-5.59%)
Nov 10, 2022 13.10 13.10 11.91 12.71 1,455 -0.63(-4.73%)
Nov 09, 2022 12.49 13.34 12.44 13.34 3,735 +0.68(+5.37%)
Nov 08, 2022 12.45 12.92 12.41 12.66 6,607 -0.04(-0.32%)
Nov 07, 2022 12.15 13.09 12.00 12.70 12,247 +0.55(+4.53%)
Nov 04, 2022 12.43 12.70 11.70 12.15 6,059 -0.05(-0.41%)
Nov 03, 2022 11.85 12.20 11.40 12.20 3,414 +0.22(+1.84%)
Nov 02, 2022 11.45 11.98 10.92 11.98 4,343 +0.28(+2.40%)
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.