$5.73 +0.09 (%) Daxor Corp - AMEX

Mar. 30, 2015 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXR historical data

Date Open High Low Close Volume
3/30/20155.645.755.645.7313,133
3/27/20155.615.645.605.646,221
3/26/20155.685.685.685.68310
3/25/20155.685.755.565.5611,166
3/24/20155.555.765.555.638,710
3/23/20155.605.715.405.4934,375
3/20/20155.665.795.615.613,836
3/19/20155.665.705.635.631,075
3/18/20155.455.785.405.655,850
3/17/20155.685.825.685.7021,316
3/16/20155.805.975.705.71105,923
3/13/20156.186.235.525.6543,581
3/12/20156.186.196.016.0720,610
3/11/20156.756.876.056.0573,272
3/10/20156.906.956.716.7127,369
3/9/20157.147.226.767.0041,450
3/6/20156.967.046.886.9632,503
3/5/20156.987.076.936.9723,339
3/4/20157.007.236.867.0810,750
3/3/20157.007.297.007.0658,723
3/2/20156.857.276.857.0066,598
2/27/20156.856.906.776.7727,895
2/26/20156.147.056.146.9659,896
2/25/20156.026.225.916.1052,454
2/24/20156.196.196.066.067,516
2/23/20156.246.246.006.0212,173
2/20/20155.956.055.916.0511,951
2/19/20155.866.005.816.0023,040
2/18/20156.987.275.815.81111,439
2/17/20156.306.685.986.6825,499
2/13/20156.206.255.996.2539,907
2/12/20156.156.206.036.1525,125
2/11/20156.086.206.006.1528,064
2/10/20155.946.205.866.058,715
2/9/20155.756.105.755.9418,779
2/6/20155.986.045.905.9515,401
2/5/20156.016.025.856.0119,762
2/4/20156.916.965.986.1656,040
2/3/20156.267.266.267.03112,297
2/2/20156.206.476.156.3253,721
1/30/20156.166.246.086.1229,221
1/29/20156.226.285.966.1646,622
1/28/20156.526.586.276.3512,014
1/27/20156.866.916.756.911,180
1/26/20156.756.806.756.80527
1/23/20156.916.916.916.910
1/22/20156.426.916.356.9111,753
1/21/20156.707.106.526.7812,470
1/20/20156.406.806.406.801,957
1/16/20156.306.526.206.52945
1/15/20156.206.556.156.256,640
1/14/20156.586.846.356.595,300
1/13/20156.806.806.586.581,100
1/12/20157.077.076.706.8512,785
1/9/20157.097.206.937.202,085
1/8/20157.027.216.617.219,527
1/7/20157.227.287.057.173,002
1/6/20157.207.467.167.355,963
1/5/20157.267.467.127.227,939
1/2/20156.807.336.807.1624,142
12/31/20146.307.256.196.9884,931
12/30/20146.346.346.306.301,313
12/29/20146.356.356.346.34751
12/26/20146.346.346.346.340
12/24/20146.336.495.776.3412,314
12/23/20146.656.656.406.421,873
12/22/20146.526.646.476.641,544
12/19/20146.526.526.526.520
12/18/20146.506.586.506.523,928
12/17/20146.586.596.586.59415
12/16/20146.126.126.126.121
12/15/20146.696.696.696.69800
12/12/20146.606.606.406.453,370
12/11/20146.406.406.406.40127
12/10/20146.456.556.406.55755
12/9/20146.226.506.206.231,401
12/8/20146.606.606.326.431,100
12/5/20146.186.846.106.8450,883
12/4/20146.606.756.406.408,237
12/3/20146.246.846.056.7149,981
12/2/20146.166.386.166.38400
12/1/20146.426.426.126.122,218
11/28/20146.106.306.106.30510
11/26/20145.966.105.966.102,995
11/25/20146.606.606.056.214,111
11/24/20146.866.866.646.643,491
11/21/20146.996.996.906.90600
11/20/20146.856.856.856.850
11/19/20146.956.956.926.92284
11/18/20146.856.856.856.852,800
11/17/20146.596.856.596.842,000
11/14/20146.646.786.616.781,500
11/13/20146.716.956.656.941,800
11/12/20146.826.996.826.99426
11/11/20146.796.796.796.79411
11/10/20146.556.556.556.551,015
11/7/20146.596.606.596.601,306
11/6/20146.506.506.506.50125
11/5/20146.316.516.306.441,130
11/4/20146.406.406.356.35733
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center