Skip to main content

Daxor Corp (NQ: DXR )

9.750 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 9.600 9.900 9.600 9.750 8,266 +0.01(+0.10%)
Apr 18, 2024 9.400 9.740 9.400 9.740 698 +0.13(+1.32%)
Apr 17, 2024 9.494 9.614 9.494 9.614 851 +0.06(+0.65%)
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.