$8.00 +0.05 (%) Daxor Corp - NYSE Amex Equities

May. 27, 2016 | 04:00 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
5/27/20167.998.057.998.00611
5/26/20168.058.087.957.951,318
5/25/20168.008.008.008.00191
5/24/20167.978.057.977.971,416
5/23/20167.977.977.977.970
5/20/20168.028.027.977.97258
5/19/20167.977.977.977.97515
5/18/20167.907.907.907.90128
5/17/20168.008.018.008.01318
5/16/20168.008.008.008.001,212
5/13/20168.078.078.078.070
5/12/20167.928.077.928.07238
5/11/20168.108.108.108.10206
5/10/20168.008.008.008.00320
5/9/20168.028.058.008.003,412
5/6/20167.808.007.808.001,500
5/5/20168.028.028.008.00900
5/4/20168.008.008.008.00296
5/3/20168.068.068.068.060
5/2/20168.068.068.068.0688
4/29/20168.068.068.068.060
4/28/20168.068.068.068.060
4/27/20168.068.068.068.0621
4/26/20168.068.068.068.06512
4/25/20168.068.108.068.101,001
4/22/20168.058.058.058.05316
4/21/20168.058.058.028.02704
4/20/20167.908.007.908.00641
4/19/20168.078.078.078.07232
4/18/20168.108.128.108.12784
4/15/20168.058.068.058.061,090
4/14/20168.078.078.078.07212
4/13/20168.058.108.058.071,710
4/12/20168.058.108.058.09410
4/11/20168.068.068.058.05900
4/8/20168.068.068.068.06185
4/7/20168.088.088.058.05379
4/6/20167.927.927.927.926
4/5/20167.927.927.927.920
4/4/20167.927.927.927.92129
4/1/20168.008.008.008.00177
3/31/20168.008.028.008.02430
3/30/20168.008.008.008.001,500
3/29/20168.108.108.108.1045
3/28/20168.108.108.108.1014
3/24/20168.108.108.108.100
3/23/20168.108.108.108.100
3/22/20168.108.108.108.10500
3/21/20168.058.068.058.062,538
3/18/20168.128.128.058.052,485
3/17/20168.128.128.108.112,063
3/16/20168.128.128.088.101,930
3/15/20168.128.128.108.101,104
3/14/20168.058.058.058.050
3/11/20168.058.058.058.051,041
3/10/20168.058.058.058.05507
3/9/20168.068.068.068.063
3/8/20168.128.128.058.061,430
3/7/20168.008.068.008.061,698
3/4/20168.058.058.058.05367
3/3/20168.058.058.058.0551
3/2/20168.058.058.058.050
3/1/20168.058.058.058.0529
2/29/20168.058.058.058.051,466
2/26/20168.058.058.058.050
2/25/20168.058.058.058.0567
2/24/20168.118.128.058.051,553
2/23/20168.128.128.128.1268
2/22/20168.108.128.108.12470
2/19/20168.058.058.058.05315
2/18/20168.108.108.108.100
2/17/20168.108.108.108.101,175
2/16/20168.188.208.058.203,490
2/12/20168.208.228.208.22370
2/11/20167.698.477.698.473,305
2/10/20167.657.657.657.65106
2/9/20167.937.957.657.652,105
2/8/20167.807.807.807.80408
2/5/20167.567.807.557.80705
2/4/20167.847.847.847.84301
2/3/20167.767.767.767.760
2/2/20167.767.767.767.76166
2/1/20167.657.657.657.651,188
1/29/20167.587.657.587.65742
1/28/20167.637.657.617.61409
1/27/20167.657.657.657.6514
1/26/20167.617.657.617.65202
1/25/20167.537.607.507.60975
1/22/20167.557.557.557.55864
1/21/20167.687.687.687.6841
1/20/20167.687.687.687.68307
1/19/20167.607.607.607.6092
1/15/20167.647.647.457.601,293
1/14/20167.357.357.357.3519
1/13/20167.357.357.357.35140
1/12/20167.747.747.407.40334
1/11/20167.407.507.407.45750
1/8/20167.507.507.507.500
1/7/20167.507.507.507.501
1/6/20167.507.507.507.500
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center