$8.45 -0.55 (%) Daxor Corp - NYSE Amex Equities

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXR historical data

Date Open High Low Close Volume
12/2/20168.209.258.208.458,228
12/1/20168.819.008.819.00220
11/30/20168.508.508.508.50420
11/29/20168.808.808.808.80101
11/28/20168.819.008.819.00426
11/25/20168.718.718.718.710
11/23/20168.718.718.718.710
11/22/20168.718.718.718.7141
11/21/20169.289.418.718.712,951
11/18/20168.809.758.609.0512,643
11/17/20169.759.809.459.512,011
11/16/20169.039.038.859.001,417
11/15/20168.898.898.898.890
11/14/20167.958.897.958.897,536
11/11/20167.937.937.937.93816
11/10/20167.837.937.837.931,006
11/9/20167.887.887.887.880
11/8/20167.887.887.887.88143
11/7/20168.008.067.807.812,854
11/4/20167.917.917.917.910
11/3/20167.907.937.907.912,365
11/2/20167.958.047.758.012,450
11/1/20168.108.108.008.041,607
10/31/20168.128.128.128.1291
10/28/20168.128.128.128.120
10/27/20168.058.128.058.12550
10/26/20168.108.178.048.041,121
10/25/20168.058.058.058.05210
10/24/20168.068.068.068.06155
10/21/20168.078.078.078.07100
10/20/20168.058.068.058.06208
10/19/20168.058.058.058.05422
10/18/20168.128.158.128.15237
10/17/20168.058.068.058.06274
10/14/20168.198.198.198.19100
10/13/20168.208.208.208.20209
10/12/20168.208.208.208.20286
10/11/20168.008.008.008.00266
10/10/20168.058.058.058.05522
10/7/20168.328.328.308.30601
10/6/20168.318.318.318.31115
10/5/20168.038.038.038.030
10/4/20167.938.357.938.035,503
10/3/20167.877.877.857.85449
9/30/20168.058.057.877.873,146
9/29/20168.058.097.908.054,273
9/28/20167.947.947.947.9462
9/27/20167.947.947.947.94177
9/26/20167.858.007.857.903,095
9/23/20168.248.248.248.240
9/22/20168.118.368.118.245,324
9/21/20168.108.108.108.10144
9/20/20168.078.088.078.08624
9/19/20168.168.168.108.10337
9/16/20168.248.488.108.104,460
9/15/20168.228.648.178.17607
9/14/20168.508.598.408.401,482
9/13/20168.698.698.368.36388
9/12/20168.708.898.708.75702
9/9/20168.558.898.548.891,794
9/8/20168.298.748.268.741,013
9/7/20168.058.608.058.453,743
9/6/20168.038.058.038.05379
9/2/20168.008.008.008.000
9/1/20168.008.008.008.00166
8/31/20168.008.028.008.003,500
8/30/20168.008.008.008.003
8/29/20168.008.008.008.00100
8/26/20168.008.028.008.001,300
8/25/20168.008.078.008.06504
8/24/20168.008.008.008.001,700
8/23/20168.058.058.008.001,407
8/22/20168.008.078.008.07295
8/19/20168.008.008.008.00627
8/18/20168.008.008.008.00606
8/17/20168.008.017.008.0111,200
8/16/20168.068.608.008.008,080
8/15/20168.018.018.018.01100
8/12/20168.008.008.008.00267
8/11/20167.938.067.938.00967
8/10/20167.907.907.907.90256
8/9/20168.008.008.008.00167
8/8/20168.008.008.008.000
8/5/20168.008.008.008.000
8/4/20168.008.008.008.00300
8/3/20168.008.008.008.0020
8/2/20168.008.058.008.001,229
8/1/20168.088.088.088.080
7/29/20168.088.088.088.080
7/28/20168.008.088.008.08298
7/27/20168.008.038.008.03729
7/26/20168.008.008.008.00319
7/25/20168.008.028.008.02613
7/22/20168.008.088.008.08309
7/21/20168.008.008.008.00402
7/20/20168.008.008.008.00168
7/19/20168.028.028.008.002,366
7/18/20168.018.028.008.001,805
7/15/20168.008.008.008.001,188
7/14/20168.018.018.018.01103
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center