Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Daxor Corporation (DXR)

7.53
-0.21
(-2.71%)
At close: May 2 at 4:00:00 PM EDT
7.77
+0.24
+(3.19%)
After hours: May 2 at 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.647.667.537.537.531,700
May 1, 20257.547.797.257.787.783,700
Apr 30, 20257.547.807.257.387.382,200
Apr 29, 20257.527.607.287.457.4510,400
Apr 28, 20257.577.577.527.527.521,000
Apr 25, 20257.837.837.837.837.83200
Apr 24, 20257.777.777.777.777.77-
Apr 23, 20257.777.777.777.777.7718,300
Apr 22, 20257.727.807.357.807.803,300
Apr 21, 20257.617.987.617.987.983,300
Apr 17, 20257.657.657.357.417.412,400
Apr 16, 20257.407.987.407.507.502,000
Apr 15, 20258.008.197.387.497.4910,700
Apr 14, 20257.588.037.507.957.952,300
Apr 11, 20257.888.257.858.058.053,900
Apr 10, 20257.567.957.567.807.801,800
Apr 9, 20257.387.717.387.717.711,400
Apr 8, 20257.507.807.307.347.343,800
Apr 7, 20257.567.567.237.457.453,900
Apr 4, 20257.808.257.507.647.6420,500
Apr 3, 20257.947.987.757.757.752,000
Apr 2, 20258.048.097.927.927.922,400
Apr 1, 20258.168.248.088.148.146,400
Mar 31, 20258.148.158.078.128.123,500
Mar 28, 20258.508.508.028.028.022,200
Mar 27, 20258.268.268.058.108.105,400
Mar 26, 20258.658.658.068.068.064,500
Mar 25, 20258.358.838.198.198.194,500
Mar 24, 20258.338.338.108.158.1513,500
Mar 21, 20258.408.408.048.338.335,200
Mar 20, 20258.538.758.208.398.3954,200
Mar 19, 20258.358.558.108.278.2722,300
Mar 18, 20258.508.507.948.058.0520,300
Mar 17, 20258.498.497.977.977.976,800
Mar 14, 20258.508.507.968.188.181,800
Mar 13, 20258.508.507.798.168.161,800
Mar 12, 20257.908.167.818.168.162,500
Mar 11, 20258.018.107.727.797.794,500
Mar 10, 20258.048.047.757.757.751,500
Mar 7, 20257.778.007.558.008.0015,500
Mar 6, 20257.767.777.457.777.772,600
Mar 5, 20257.157.777.157.507.502,600
Mar 4, 20257.797.837.547.547.542,300
Mar 3, 20257.607.827.607.707.7029,800
Feb 28, 20257.287.777.287.567.563,800
Feb 27, 20257.517.777.507.507.506,900
Feb 26, 20257.507.747.057.747.747,000
Feb 25, 20257.387.387.067.367.361,800
Feb 24, 20257.257.387.147.357.357,600
Feb 21, 20257.237.257.207.247.248,500
Feb 20, 20257.257.497.147.237.235,700
Feb 19, 20257.177.327.027.247.2412,100
Feb 18, 20257.227.257.007.237.231,200
Feb 14, 20257.257.257.067.187.183,200
Feb 13, 20256.807.226.807.137.132,300
Feb 12, 20256.937.236.807.057.054,100
Feb 11, 20257.337.356.557.227.2227,000
Feb 10, 20257.357.367.197.197.194,100
Feb 7, 20258.058.057.467.467.465,000
Feb 6, 20257.787.817.537.817.813,300
Feb 5, 20257.788.057.788.058.051,100
Feb 4, 20257.588.117.587.957.958,900
Feb 3, 20257.787.787.787.787.78500
Jan 31, 20257.987.987.697.697.695,000
Jan 30, 20257.917.917.917.917.91-
Jan 29, 20258.108.107.777.917.912,800
Jan 28, 20258.758.998.108.138.1315,600
Jan 27, 20258.208.208.108.108.10900
Jan 24, 20258.008.198.008.198.191,100
Jan 23, 20257.868.037.757.997.993,000
Jan 22, 20258.198.198.058.098.096,600
Jan 21, 20258.468.468.058.228.226,400
Jan 17, 20258.258.508.258.508.501,100
Jan 16, 20258.228.228.018.098.091,200
Jan 15, 20258.288.288.268.268.26400
Jan 14, 20257.928.437.928.438.432,000
Jan 13, 20258.268.467.708.258.2516,400
Jan 10, 20257.888.517.888.228.2217,900
Jan 8, 20257.968.067.957.977.972,400
Jan 7, 20258.078.217.828.078.0715,200
Jan 6, 20257.677.987.677.807.802,700
Jan 3, 20257.777.777.777.777.77500
Jan 2, 20257.637.637.437.557.558,700
Dec 31, 20247.707.757.607.697.6924,200
Dec 30, 20247.568.007.567.637.6313,800
Dec 27, 20247.688.107.687.757.758,700
Dec 26, 20247.628.207.627.957.955,000
Dec 24, 20248.008.087.957.957.955,700
Dec 23, 20248.158.438.158.308.305,300
Dec 20, 20248.048.358.048.358.351,100
Dec 19, 20248.048.368.048.148.141,300
Dec 18, 20248.258.388.068.208.203,200
Dec 17, 20248.108.388.018.128.125,400
Dec 16, 20248.118.428.118.408.40600
Dec 13, 20248.358.408.168.168.169,200
Dec 12, 20248.818.818.388.408.4018,000
Dec 11, 20248.748.928.658.928.922,300
Dec 10, 20248.919.068.608.918.9128,800
Dec 9, 20248.979.028.558.768.7626,800
Dec 6, 20249.019.108.818.898.8918,300
Dec 5, 20249.029.328.969.099.0914,700
Dec 4, 20249.409.458.959.209.2099,100
Dec 3, 20249.179.609.049.449.4478,500
Dec 2, 20249.9910.009.089.309.3035,700
Nov 29, 20249.509.619.509.619.61600
Nov 27, 20249.359.459.319.459.454,800
Nov 26, 20249.609.859.339.559.556,600
Nov 25, 20249.109.999.009.899.8996,000
Nov 22, 20249.319.319.009.289.289,900
Nov 21, 20249.059.058.518.938.9337,500
Nov 20, 20248.929.158.769.039.0322,700
Nov 19, 20249.029.728.808.998.99257,200
Nov 18, 20248.679.048.678.918.913,400
Nov 15, 20248.829.038.739.019.012,400
Nov 14, 20249.109.108.778.828.822,700
Nov 13, 20248.829.068.829.019.01600
Nov 12, 20248.889.268.539.239.2323,600
Nov 11, 20249.309.488.618.758.7522,200
Nov 8, 20249.049.749.049.479.474,600
Nov 7, 20249.749.749.219.229.224,100
Nov 6, 20249.349.919.049.799.799,600
Nov 5, 20249.139.489.009.309.3017,600
Nov 4, 20248.759.228.649.139.1321,500
Nov 1, 20248.579.008.518.768.7612,400
Oct 31, 20248.708.708.668.668.661,400
Oct 30, 20248.959.188.708.908.907,700
Oct 29, 20248.658.658.658.658.651,200
Oct 28, 20248.999.118.588.608.6016,500
Oct 25, 20249.219.218.898.908.901,600
Oct 24, 20249.009.009.009.009.00800
Oct 23, 20249.009.009.009.009.00-
Oct 22, 20249.119.119.009.009.00400
Oct 21, 20249.139.139.139.139.13-
Oct 18, 20249.139.139.139.139.13-
Oct 17, 20249.139.139.139.139.13300
Oct 16, 20249.009.009.009.009.00300
Oct 15, 20248.949.008.909.009.00900
Oct 14, 20248.678.808.558.808.802,400
Oct 11, 20249.009.008.678.678.673,400
Oct 10, 20249.109.108.688.808.8011,500
Oct 9, 20249.459.468.769.159.1516,700
Oct 8, 20248.999.108.608.808.8013,400
Oct 7, 20248.758.808.648.738.7311,100
Oct 4, 20248.949.018.618.618.61800
Oct 3, 20248.669.008.518.968.968,400
Oct 2, 20248.788.788.788.788.78300
Oct 1, 20248.858.908.858.908.90700
Sep 30, 20248.858.918.518.658.6512,000
Sep 27, 20249.059.208.788.898.8921,300
Sep 26, 20249.129.479.019.109.1016,300
Sep 25, 20249.149.359.029.199.196,200
Sep 24, 20249.139.449.139.389.385,200
Sep 23, 20249.389.459.389.459.451,000
Sep 20, 20249.329.359.239.359.35900
Sep 19, 20249.219.229.159.159.156,500
Sep 18, 20249.229.479.219.269.266,400
Sep 17, 20249.389.649.369.589.585,900
Sep 16, 20249.219.509.169.509.504,700
Sep 13, 20249.239.489.049.049.0413,900
Sep 12, 20249.309.469.089.379.374,700
Sep 11, 20249.489.489.129.149.149,100
Sep 10, 20249.449.489.449.489.481,600
Sep 9, 20249.489.488.979.009.0010,100
Sep 6, 20249.059.058.708.708.706,100
Sep 5, 20249.189.498.989.489.485,000
Sep 4, 20248.599.178.599.179.177,100
Sep 3, 20248.068.708.068.708.704,300
Aug 30, 20248.678.768.018.458.4516,000
Aug 29, 20248.009.737.849.709.7027,800
Aug 28, 20248.008.008.008.008.00-
Aug 27, 20248.168.167.888.008.003,000
Aug 26, 20248.588.588.588.588.58400
Aug 23, 20248.408.408.308.308.30400
Aug 22, 20248.358.888.148.388.3819,000
Aug 21, 20248.419.108.408.478.4723,300
Aug 20, 20248.468.878.328.528.5213,400
Aug 19, 20248.618.808.608.808.805,900
Aug 16, 20249.009.009.009.009.00100
Aug 15, 20248.969.008.969.009.001,400
Aug 14, 20248.728.858.608.708.701,900
Aug 13, 20248.508.648.508.648.64600
Aug 12, 20248.899.038.859.009.003,800
Aug 9, 20248.448.808.298.808.801,900
Aug 8, 20248.808.908.808.908.901,400
Aug 7, 20248.508.508.498.498.49400
Aug 6, 20248.418.908.308.908.904,300
Aug 5, 20248.098.808.008.808.806,900
Aug 2, 20248.028.027.807.867.868,600
Aug 1, 20248.758.758.158.158.155,000
Jul 31, 20249.009.008.848.848.84800
Jul 30, 20248.858.898.858.898.89400
Jul 29, 20249.009.009.009.009.00-
Jul 26, 20249.009.009.009.009.00600
Jul 25, 20249.059.059.059.059.05400
Jul 24, 20249.099.459.099.459.45200
Jul 23, 20249.059.249.059.249.24400
Jul 22, 20249.329.359.329.359.35500
Jul 19, 20249.469.489.469.489.481,000
Jul 18, 20249.209.209.209.209.20-
Jul 17, 20249.209.209.209.209.20-
Jul 16, 20249.209.209.209.209.20-
Jul 15, 20249.349.349.209.209.201,000
Jul 12, 20249.209.209.209.209.20300
Jul 11, 20248.979.098.669.099.092,800
Jul 10, 20248.899.008.899.009.00400
Jul 9, 20249.009.008.798.798.79900
Jul 8, 20248.508.868.508.798.791,300
Jul 5, 20248.508.508.508.508.50400
Jul 3, 20248.528.548.528.548.54300
Jul 2, 20248.778.848.768.848.84800
Jul 1, 20249.019.019.019.019.01400
Jun 28, 20249.059.359.009.329.325,600
Jun 27, 20249.599.599.599.599.59-
Jun 26, 20249.439.599.439.599.59900
Jun 25, 20249.369.369.369.369.36-
Jun 24, 20249.029.459.029.369.362,500
Jun 21, 20249.159.158.859.119.111,700
Jun 20, 20248.838.838.838.838.83-
Jun 18, 20248.838.838.838.838.83-
Jun 17, 20248.838.838.838.838.83400
Jun 14, 20249.009.009.009.009.00300
Jun 13, 20248.598.858.578.858.851,300
Jun 12, 20249.509.608.658.808.803,500
Jun 11, 20249.059.059.059.059.05-
Jun 10, 20249.059.059.059.059.05-
Jun 7, 20249.009.068.409.059.051,900
Jun 6, 20248.938.938.938.938.93200
Jun 5, 20249.149.148.648.648.64500
Jun 4, 20249.499.498.768.768.763,400
Jun 3, 20248.768.768.768.768.76-
May 31, 20248.768.768.768.768.76300
May 30, 20249.029.058.739.049.044,200
May 29, 20249.239.239.239.239.23-
May 28, 20249.239.239.239.239.23100
May 24, 20249.349.529.349.529.52200
May 23, 20249.679.679.679.679.67500
May 22, 20249.409.519.359.509.503,100
May 21, 20249.629.689.629.689.681,500
May 20, 20249.509.699.509.699.69500
May 17, 20249.509.969.509.559.55700
May 16, 20249.419.509.419.509.50700
May 15, 20249.999.999.509.709.703,000
May 14, 20249.409.409.409.409.40-
May 13, 20249.509.509.409.409.40600
May 10, 20249.559.559.559.559.55300
May 9, 202410.0010.009.679.679.67300
May 8, 20249.809.809.809.809.80-
May 7, 20249.809.809.809.809.80-
May 6, 20249.809.809.809.809.80-
May 3, 20249.719.959.519.809.805,100