$6.59 +0.14 (%) Daxor Corp - AMEX

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DXR historical data

Date Open High Low Close Volume
8/3/20156.466.536.456.451,057
7/31/20156.356.436.356.401,000
7/30/20156.526.546.356.355,724
7/29/20156.326.546.306.484,183
7/28/20156.666.756.406.4013,340
7/27/20156.606.746.506.519,434
7/24/20156.656.886.566.6111,239
7/23/20156.706.936.676.773,757
7/22/20156.807.006.786.8515,745
7/21/20156.807.036.716.9431,942
7/20/20157.057.156.806.8083,189
7/17/20157.627.747.157.27179,947
7/16/20157.297.677.297.4426,329
7/15/20156.677.196.197.19150,736
7/14/20156.506.756.506.56850
7/13/20156.486.676.486.671,570
7/10/20156.816.966.466.4670,979
7/9/20156.857.006.686.7845,528
7/8/20156.447.126.366.8159,341
7/7/20156.686.686.356.5530,126
7/6/20156.906.906.506.5038,425
7/2/20156.906.906.756.7525,115
7/1/20156.997.096.706.7026,682
6/30/20157.838.306.766.85263,986
6/29/20157.097.827.097.8249,625
6/26/20156.707.306.407.00170,958
6/25/20156.856.876.626.6312,215
6/24/20156.947.096.717.006,375
6/23/20157.017.106.856.8910,985
6/22/20157.217.216.856.943,791
6/19/20157.207.246.957.1759,698
6/18/20157.437.877.147.16135,149
6/17/20157.267.437.197.4351,442
6/16/20156.887.336.677.2866,007
6/15/20157.107.106.806.853,967
6/12/20157.107.107.007.00450
6/11/20157.087.087.007.066,951
6/10/20157.637.887.037.1759,407
6/9/20157.838.187.417.50113,975
6/8/20157.277.707.277.6835,047
6/5/20156.857.496.617.4975,264
6/4/20156.826.886.736.837,901
6/3/20156.826.886.726.796,357
6/2/20157.087.086.746.774,710
6/1/20157.187.837.107.1076,057
5/29/20156.707.256.567.2553,502
5/28/20156.756.766.606.6116,740
5/27/20156.826.996.656.6510,771
5/26/20157.227.226.806.828,157
5/22/20157.257.687.247.3360,456
5/21/20156.917.386.917.3722,526
5/20/20156.797.046.797.039,204
5/19/20156.956.976.796.845,780
5/18/20156.856.966.756.9611,079
5/15/20156.957.026.727.0234,690
5/14/20156.847.056.796.955,544
5/13/20157.087.086.927.0110,609
5/12/20157.157.176.777.0820,710
5/11/20156.707.906.547.29173,261
5/8/20156.887.206.887.055,165
5/7/20157.107.206.756.8424,416
5/6/20156.907.206.707.1011,131
5/5/20157.247.546.757.2530,869
5/4/20158.058.057.157.4625,497
5/1/20157.958.277.627.8426,718
4/30/20158.058.107.507.6630,558
4/29/20158.308.307.507.8335,798
4/28/20157.898.747.898.4972,826
4/27/20157.687.917.507.7016,147
4/24/20157.788.057.537.8017,378
4/23/20158.088.197.887.886,951
4/22/20158.468.688.008.1918,166
4/21/20158.138.628.138.4427,495
4/20/20158.128.218.008.1318,887
4/17/20158.178.378.038.1212,168
4/16/20158.579.188.208.3478,826
4/15/20158.488.807.858.4174,008
4/14/20158.218.217.598.2045,040
4/13/20158.208.357.277.9696,264
4/10/20156.108.705.827.76443,860
4/9/20156.256.906.076.0976,878
4/8/20155.826.435.826.4324,026
4/7/20155.805.905.685.8865,848
4/6/20155.876.005.655.7856,423
4/2/20155.755.805.705.7913,193
4/1/20155.705.815.655.7915,842
3/31/20155.665.695.605.691,335
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!