Daxor Corp (NY: DXR )

13.70 USD -0.46 (-3.25%)
Streaming Delayed Price Updated: 1:37 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 14.00 14.25 14.00 14.16 1,902 +0.28(+2.00%)
Nov 20, 2020 13.88 13.88 13.88 13.88 300 +0.00(+0.00%)
Nov 19, 2020 14.00 14.20 13.88 13.88 1,177 +0.08(+0.58%)
Nov 18, 2020 14.12 14.12 13.80 13.80 330 -0.20(-1.43%)
Nov 17, 2020 14.00 14.00 14.00 14.00 92 +0.00(+0.00%)
Nov 16, 2020 14.00 14.00 14.00 14.00 203 +0.00(+0.00%)
Nov 13, 2020 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Nov 12, 2020 13.60 14.00 13.60 14.00 556 +0.36(+2.64%)
Nov 11, 2020 13.39 13.64 13.15 13.64 4,223 -0.11(-0.80%)
Nov 10, 2020 13.75 13.75 13.75 13.75 425 +0.25(+1.85%)
Nov 09, 2020 14.08 14.08 13.50 13.50 1,947 -0.35(-2.53%)
Nov 06, 2020 14.00 14.00 13.85 13.85 2,300 -0.41(-2.84%)
Nov 05, 2020 14.74 14.74 14.26 14.26 664 -0.46(-3.16%)
Nov 04, 2020 14.72 14.72 14.72 14.72 183 +0.29(+2.00%)
Nov 03, 2020 14.00 14.43 14.00 14.43 4,795 +0.43(+3.09%)
Nov 02, 2020 14.39 14.39 13.87 14.00 5,809 -0.55(-3.78%)
Oct 30, 2020 14.38 14.55 14.16 14.55 1,400 -0.05(-0.34%)
Oct 29, 2020 14.60 14.94 14.60 14.60 1,021 +0.21(+1.47%)
Oct 28, 2020 14.54 14.54 14.39 14.39 1,065 -0.36(-2.45%)
Oct 27, 2020 14.59 14.78 14.59 14.75 865 +0.08(+0.54%)
Oct 26, 2020 14.67 14.67 14.67 14.67 674 -0.06(-0.41%)
Oct 23, 2020 14.72 14.73 14.61 14.73 1,700 +0.03(+0.17%)
Oct 22, 2020 14.70 14.75 14.70 14.71 2,027 +0.04(+0.24%)
Oct 21, 2020 14.71 14.97 14.67 14.67 560 +0.05(+0.34%)
Oct 20, 2020 14.74 14.74 14.62 14.62 552 +0.01(+0.07%)
Oct 19, 2020 14.75 14.77 14.61 14.61 6,110 -0.23(-1.55%)
Oct 16, 2020 14.84 14.84 14.84 14.84 100 +0.00(+0.00%)
Oct 15, 2020 14.88 14.95 14.84 14.84 2,054 -0.25(-1.66%)
Oct 14, 2020 15.07 15.10 14.95 15.09 6,907 -0.09(-0.59%)
Oct 13, 2020 15.20 15.40 14.81 15.18 18,886 +0.13(+0.86%)
Oct 12, 2020 15.39 15.39 15.02 15.05 1,414 -0.13(-0.86%)
Oct 09, 2020 15.25 15.30 15.01 15.18 29,400 -0.13(-0.88%)
Oct 08, 2020 15.32 15.32 15.29 15.31 1,312 -0.11(-0.68%)
Oct 07, 2020 15.42 15.42 15.42 15.42 382 +0.09(+0.59%)
Oct 06, 2020 15.14 15.55 15.14 15.33 2,156 -0.18(-1.16%)
Oct 05, 2020 15.93 15.93 15.50 15.51 929 -0.26(-1.65%)
Oct 02, 2020 15.77 15.77 15.77 15.77 300 +0.35(+2.27%)
Oct 01, 2020 15.57 15.57 15.42 15.42 1,038 -0.33(-2.10%)
Sep 30, 2020 15.82 15.85 15.12 15.75 27,403 +0.39(+2.54%)
Sep 29, 2020 15.96 15.96 15.33 15.36 14,738 -0.60(-3.76%)
Sep 28, 2020 16.00 16.00 15.96 15.96 483 +0.43(+2.77%)
Sep 25, 2020 15.92 15.92 15.05 15.53 1,400 +0.00(+0.00%)
Sep 24, 2020 15.51 15.53 15.51 15.53 569 +0.18(+1.17%)
Sep 23, 2020 15.53 15.53 15.35 15.35 646 +0.62(+4.21%)
Sep 22, 2020 15.40 15.97 14.73 14.73 4,109 -0.03(-0.20%)
Sep 21, 2020 14.76 14.76 14.76 14.76 192 -0.36(-2.38%)
Sep 18, 2020 15.61 16.14 15.10 15.12 2,800 -0.24(-1.56%)
Sep 17, 2020 15.50 15.83 15.35 15.36 2,762 +0.36(+2.40%)
Sep 16, 2020 15.22 15.25 14.75 15.00 4,085 +0.26(+1.76%)
Sep 15, 2020 14.62 14.94 14.62 14.74 824 +0.08(+0.55%)
Sep 14, 2020 15.03 15.06 14.66 14.66 3,519 -0.40(-2.66%)
Sep 11, 2020 15.06 15.06 15.06 15.06 100 +0.00(+0.00%)
Sep 10, 2020 15.01 15.40 15.01 15.06 702 +0.06(+0.40%)
Sep 09, 2020 15.00 15.00 54 +0.00(+0.00%)
Sep 08, 2020 15.25 15.42 14.95 15.00 5,264 -0.05(-0.33%)
Sep 04, 2020 15.21 15.29 14.89 15.05 10,700 -0.16(-1.05%)
Sep 03, 2020 15.77 15.77 15.20 15.21 7,851 -0.45(-2.87%)
Sep 02, 2020 15.74 16.30 15.65 15.66 7,411 -0.31(-1.97%)
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.