UK markets close in 3 hours 59 minutes

Daxor Corporation (DXR)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
9.80+0.23 (+2.40%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20249.659.809.659.809.807,600
30 Apr 20249.799.809.689.689.684,500
29 Apr 20249.879.899.879.899.89600
26 Apr 20249.659.659.659.659.65500
25 Apr 20249.679.949.619.659.651,900
24 Apr 20249.929.949.929.949.94900
23 Apr 20249.559.949.559.809.80500
22 Apr 20249.799.799.799.799.79500
19 Apr 20249.609.909.609.759.758,300
18 Apr 20249.409.749.409.749.74700
17 Apr 20249.499.619.499.619.61900
16 Apr 20249.559.749.559.559.55600
15 Apr 20249.749.749.509.509.501,100
12 Apr 20249.749.749.559.559.551,200
11 Apr 20249.689.699.559.659.657,600
10 Apr 20249.749.749.399.399.39400
09 Apr 20249.059.619.059.619.612,000
08 Apr 20249.499.559.499.549.541,200
05 Apr 20248.989.748.989.579.5716,000
04 Apr 20248.628.988.568.918.912,700
03 Apr 20248.568.908.568.908.90700
02 Apr 20248.838.838.408.758.751,700
01 Apr 20248.808.808.808.808.803,000
28 Mar 20248.658.898.408.898.896,500
27 Mar 20248.708.708.118.578.573,000
26 Mar 20248.878.888.608.638.632,400
25 Mar 20248.888.888.808.878.873,300
22 Mar 20248.038.318.038.318.311,300
21 Mar 20248.388.388.028.108.103,900
20 Mar 20248.398.398.398.398.39-
19 Mar 20248.388.628.388.398.394,000
18 Mar 20248.258.258.198.198.192,300
15 Mar 20248.508.508.508.508.50400
14 Mar 20248.438.438.438.438.43300
13 Mar 20248.508.508.508.508.50-
12 Mar 20248.258.508.228.508.507,000
11 Mar 20247.758.257.758.258.253,000
08 Mar 20247.977.997.907.907.904,700
07 Mar 20247.507.767.507.767.76300
06 Mar 20247.247.607.247.507.501,500
05 Mar 20247.257.747.197.747.743,400
04 Mar 20247.497.497.197.197.196,700
01 Mar 20247.897.977.777.897.891,600
29 Feb 20247.197.897.197.897.892,300
28 Feb 20247.517.977.197.457.452,200
27 Feb 20248.198.197.577.627.625,500
26 Feb 20248.018.647.777.777.773,600
23 Feb 20248.438.438.008.008.001,800
22 Feb 20247.738.407.688.258.251,800
21 Feb 20248.518.597.408.488.487,300
20 Feb 20248.358.898.228.898.89600
16 Feb 20248.708.708.708.708.70-
15 Feb 20248.708.898.598.708.701,500
14 Feb 20248.888.888.888.888.88-
13 Feb 20248.888.888.888.888.88300
12 Feb 20248.888.888.888.888.88-
09 Feb 20248.888.888.888.888.88300
08 Feb 20248.478.508.478.508.50700
07 Feb 20248.738.738.238.508.501,200
06 Feb 20248.508.508.298.488.482,900
05 Feb 20248.588.588.048.538.531,200
02 Feb 20248.228.228.218.218.21500
01 Feb 20248.008.357.858.358.353,400
31 Jan 20248.528.698.528.698.69700
30 Jan 20248.228.757.938.758.757,300
29 Jan 20248.608.918.388.388.38800
26 Jan 20249.009.008.498.608.603,300
25 Jan 20248.919.008.919.009.001,800
24 Jan 20249.009.008.628.918.913,700
23 Jan 20249.509.529.099.099.094,100
22 Jan 20249.959.959.959.959.95-
19 Jan 202410.0210.029.959.959.95800
18 Jan 202410.0310.0310.0310.0310.03400
17 Jan 20249.9110.039.9110.0310.033,100
16 Jan 20249.969.969.969.969.96300
12 Jan 20249.759.809.719.809.804,200
11 Jan 20249.759.789.639.639.637,100
10 Jan 202410.0310.039.709.709.704,000
09 Jan 20249.819.889.809.809.80800
08 Jan 20249.9010.039.909.919.918,400
05 Jan 20249.7310.039.739.859.857,100
04 Jan 20249.8010.049.5210.0310.036,000
03 Jan 20249.7410.039.6210.0310.0329,500
02 Jan 20249.519.519.509.509.502,800
29 Dec 20238.999.648.999.609.605,600
28 Dec 20238.628.748.628.748.743,800
27 Dec 20238.638.638.258.258.252,400
26 Dec 20238.498.498.498.498.491,200
22 Dec 20238.008.058.008.008.001,800
21 Dec 20237.958.007.857.857.852,500
20 Dec 20238.458.457.888.008.001,900
19 Dec 20238.418.457.868.458.452,800
18 Dec 20237.168.497.168.368.365,500
15 Dec 20237.757.757.557.557.552,000
14 Dec 20238.178.177.847.847.845,200
13 Dec 20238.228.227.797.797.792,100
12 Dec 20238.458.458.458.458.45-
11 Dec 20237.908.457.908.458.45400
08 Dec 20237.708.097.708.098.092,100
07 Dec 20237.767.857.767.807.801,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...