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

Daxor Corp (NQ: DXR )

9.350 +0.200 (+2.19%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 20, 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 20, 2024 9.320 9.350 9.230 9.350 877 +0.20(+2.19%)
Sep 19, 2024 9.210 9.220 9.150 9.150 6,480 -0.11(-1.19%)
Sep 18, 2024 9.220 9.470 9.210 9.260 6,416 -0.32(-3.31%)
Sep 17, 2024 9.380 9.640 9.360 9.577 5,885 +0.08(+0.81%)
Sep 16, 2024 9.210 9.500 9.160 9.500 4,661 +0.46(+5.13%)
Sep 13, 2024 9.230 9.480 9.037 9.037 13,877 -0.33(-3.56%)
Sep 12, 2024 9.300 9.460 9.080 9.370 4,703 +0.23(+2.52%)
Sep 11, 2024 9.480 9.480 9.120 9.140 9,138 -0.34(-3.59%)
Sep 10, 2024 9.440 9.480 9.440 9.480 1,590 +0.48(+5.28%)
Sep 09, 2024 9.480 9.480 8.968 9.005 10,071 +0.30(+3.50%)
Sep 06, 2024 9.050 9.050 8.700 8.700 6,070 -0.78(-8.23%)
Sep 05, 2024 9.176 9.490 8.980 9.480 4,993 +0.31(+3.38%)
Sep 04, 2024 8.590 9.170 8.590 9.170 7,124 +0.47(+5.40%)
Sep 03, 2024 8.060 8.700 8.060 8.700 4,345 +0.25(+2.96%)
Aug 30, 2024 8.670 8.760 8.010 8.450 15,971 -1.25(-12.89%)
Aug 29, 2024 8.000 9.730 7.841 9.700 27,808 +1.70(+21.25%)
Aug 27, 2024 8.000 95 -0.58(-6.76%)
Aug 26, 2024 8.580 8.580 8.580 8.580 351 +0.28(+3.33%)
Aug 23, 2024 8.405 8.405 8.304 8.304 358 -0.08(-0.91%)
Aug 22, 2024 8.350 8.878 8.135 8.380 19,041 -0.09(-1.06%)
Aug 21, 2024 8.410 9.100 8.400 8.470 23,341 -0.05(-0.59%)
Aug 20, 2024 8.460 8.873 8.320 8.520 13,358 -0.28(-3.18%)
Aug 19, 2024 8.600 8.800 8.600 8.800 5,910 -0.20(-2.22%)
Aug 15, 2024 9.000 23 +0.30(+3.45%)
Aug 14, 2024 8.720 8.850 8.600 8.700 1,907 +0.06(+0.69%)
Aug 13, 2024 8.500 8.640 8.500 8.640 640 -0.36(-4.00%)
Aug 12, 2024 8.890 9.025 8.850 9.000 3,755 +0.20(+2.27%)
Aug 09, 2024 8.440 8.800 8.292 8.800 1,897 -0.10(-1.12%)
Aug 08, 2024 8.800 8.900 8.800 8.900 1,447 +0.41(+4.83%)
Aug 07, 2024 8.500 8.500 8.490 8.490 355 -0.41(-4.61%)
Aug 06, 2024 8.410 8.900 8.300 8.900 4,333 +0.10(+1.14%)
Aug 05, 2024 8.090 8.800 8.000 8.800 6,940 +0.94(+11.96%)
Aug 02, 2024 8.020 8.020 7.800 7.860 8,583 -0.29(-3.56%)
Aug 01, 2024 8.750 8.750 8.150 8.150 5,031 -0.69(-7.75%)
Jul 31, 2024 8.996 8.996 8.835 8.835 829 -0.05(-0.57%)
Jul 30, 2024 8.850 8.886 8.850 8.886 354 -0.11(-1.27%)
Jul 26, 2024 9.000 37 -0.05(-0.55%)
Jul 25, 2024 9.050 9.050 9.050 9.050 363 -0.40(-4.23%)
Jul 24, 2024 9.085 9.450 9.085 9.450 228 +0.21(+2.24%)
Jul 23, 2024 9.047 9.243 9.047 9.243 442 -0.11(-1.14%)
Jul 22, 2024 9.320 9.350 9.320 9.350 541 -0.13(-1.37%)
Jul 19, 2024 9.460 9.480 9.460 9.480 1,047 +0.28(+3.04%)
Jul 15, 2024 9.200 75 +0.00(+0.00%)
Jul 12, 2024 9.200 9.200 9.200 9.200 358 +0.11(+1.21%)
Jul 11, 2024 8.970 9.090 8.658 9.090 2,842 +0.09(+1.00%)
Jul 10, 2024 8.886 9.000 8.886 9.000 382 +0.21(+2.39%)
Jul 09, 2024 9.000 9.000 8.790 8.790 860 +0.00(+0.06%)
Jul 08, 2024 8.500 8.860 8.500 8.785 1,260 +0.29(+3.35%)
Jul 05, 2024 8.500 8.500 8.500 8.500 374 -0.04(-0.47%)
Jul 03, 2024 8.520 8.540 8.520 8.540 326 -0.30(-3.39%)
Jul 02, 2024 8.770 8.840 8.760 8.840 763 -0.17(-1.89%)
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.