Canada markets close in 7 minutes

Daxor Corporation (DXR)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
9.80+0.05 (+0.51%)
As of 04:00PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.719.809.809.809.8057
May 02, 20249.799.959.799.889.8816,200
May 01, 20249.659.809.659.809.807,600
Apr 30, 20249.799.809.689.689.684,500
Apr 29, 20249.879.899.879.899.89600
Apr 26, 20249.659.659.659.659.65500
Apr 25, 20249.679.949.619.659.651,900
Apr 24, 20249.929.949.929.949.94900
Apr 23, 20249.559.949.559.809.80500
Apr 22, 20249.799.799.799.799.79500
Apr 19, 20249.609.909.609.759.758,300
Apr 18, 20249.409.749.409.749.74700
Apr 17, 20249.499.619.499.619.61900
Apr 16, 20249.559.749.559.559.55600
Apr 15, 20249.749.749.509.509.501,100
Apr 12, 20249.749.749.559.559.551,200
Apr 11, 20249.689.699.559.659.657,600
Apr 10, 20249.749.749.399.399.39400
Apr 09, 20249.059.619.059.619.612,000
Apr 08, 20249.499.559.499.549.541,200
Apr 05, 20248.989.748.989.579.5716,000
Apr 04, 20248.628.988.568.918.912,700
Apr 03, 20248.568.908.568.908.90700
Apr 02, 20248.838.838.408.758.751,700
Apr 01, 20248.808.808.808.808.803,000
Mar 28, 20248.658.898.408.898.896,500
Mar 27, 20248.708.708.118.578.573,000
Mar 26, 20248.878.888.608.638.632,400
Mar 25, 20248.888.888.808.878.873,300
Mar 22, 20248.038.318.038.318.311,300
Mar 21, 20248.388.388.028.108.103,900
Mar 20, 20248.398.398.398.398.39-
Mar 19, 20248.388.628.388.398.394,000
Mar 18, 20248.258.258.198.198.192,300
Mar 15, 20248.508.508.508.508.50400
Mar 14, 20248.438.438.438.438.43300
Mar 13, 20248.508.508.508.508.50-
Mar 12, 20248.258.508.228.508.507,000
Mar 11, 20247.758.257.758.258.253,000
Mar 08, 20247.977.997.907.907.904,700
Mar 07, 20247.507.767.507.767.76300
Mar 06, 20247.247.607.247.507.501,500
Mar 05, 20247.257.747.197.747.743,400
Mar 04, 20247.497.497.197.197.196,700
Mar 01, 20247.897.977.777.897.891,600
Feb 29, 20247.197.897.197.897.892,300
Feb 28, 20247.517.977.197.457.452,200
Feb 27, 20248.198.197.577.627.625,500
Feb 26, 20248.018.647.777.777.773,600
Feb 23, 20248.438.438.008.008.001,800
Feb 22, 20247.738.407.688.258.251,800
Feb 21, 20248.518.597.408.488.487,300
Feb 20, 20248.358.898.228.898.89600
Feb 16, 20248.708.708.708.708.70-
Feb 15, 20248.708.898.598.708.701,500
Feb 14, 20248.888.888.888.888.88-
Feb 13, 20248.888.888.888.888.88300
Feb 12, 20248.888.888.888.888.88-
Feb 09, 20248.888.888.888.888.88300
Feb 08, 20248.478.508.478.508.50700
Feb 07, 20248.738.738.238.508.501,200
Feb 06, 20248.508.508.298.488.482,900
Feb 05, 20248.588.588.048.538.531,200
Feb 02, 20248.228.228.218.218.21500
Feb 01, 20248.008.357.858.358.353,400
Jan 31, 20248.528.698.528.698.69700
Jan 30, 20248.228.757.938.758.757,300
Jan 29, 20248.608.918.388.388.38800
Jan 26, 20249.009.008.498.608.603,300
Jan 25, 20248.919.008.919.009.001,800
Jan 24, 20249.009.008.628.918.913,700
Jan 23, 20249.509.529.099.099.094,100
Jan 22, 20249.959.959.959.959.95-
Jan 19, 202410.0210.029.959.959.95800
Jan 18, 202410.0310.0310.0310.0310.03400
Jan 17, 20249.9110.039.9110.0310.033,100
Jan 16, 20249.969.969.969.969.96300
Jan 12, 20249.759.809.719.809.804,200
Jan 11, 20249.759.789.639.639.637,100
Jan 10, 202410.0310.039.709.709.704,000
Jan 09, 20249.819.889.809.809.80800
Jan 08, 20249.9010.039.909.919.918,400
Jan 05, 20249.7310.039.739.859.857,100
Jan 04, 20249.8010.049.5210.0310.036,000
Jan 03, 20249.7410.039.6210.0310.0329,500
Jan 02, 20249.519.519.509.509.502,800
Dec 29, 20238.999.648.999.609.605,600
Dec 28, 20238.628.748.628.748.743,800
Dec 27, 20238.638.638.258.258.252,400
Dec 26, 20238.498.498.498.498.491,200
Dec 22, 20238.008.058.008.008.001,800
Dec 21, 20237.958.007.857.857.852,500
Dec 20, 20238.458.457.888.008.001,900
Dec 19, 20238.418.457.868.458.452,800
Dec 18, 20237.168.497.168.368.365,500
Dec 15, 20237.757.757.557.557.552,000
Dec 14, 20238.178.177.847.847.845,200
Dec 13, 20238.228.227.797.797.792,100
Dec 12, 20238.458.458.458.458.45-
Dec 11, 20237.908.457.908.458.45400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...