Daxor Corporation Historical Stock Prices

DXR 
$6.79
*  
0.0199
0.29%
Get DXR Alerts
*Delayed - data as of Jun. 3, 2015 9:50 ET  -  Find a broker to begin trading DXR now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    DXR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-JUN-2014 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:50  6.78  6.88  6.77  6.79 1,600
06/02/2015 7.08 7.08 6.74 6.7701 4,710
06/01/2015 7.18 7.83 7.1 7.1 76,057
05/29/2015 6.7 7.25 6.56 7.2499 53,502
05/28/2015 6.75 6.76 6.6 6.61 16,740
05/27/2015 6.82 6.9897 6.65 6.6501 10,771
05/26/2015 7.22 7.22 6.8 6.82 8,157
05/22/2015 7.25 7.68 7.24 7.33 60,456
05/21/2015 6.91 7.38 6.91 7.37 22,526
05/20/2015 6.79 7.04 6.79 7.033 9,204
05/19/2015 6.95 6.97 6.79 6.84 5,780
05/18/2015 6.85 6.96 6.75 6.96 11,079
05/15/2015 6.95 7.02 6.72 7.02 34,690
05/14/2015 6.84 7.051 6.79 6.95 5,544
05/13/2015 7.08 7.08 6.92 7.01 10,609
05/12/2015 7.15 7.17 6.768 7.08 20,710
05/11/2015 6.7 7.9 6.54 7.29 173,261
05/08/2015 6.88 7.2 6.88 7.05 5,165
05/07/2015 7.1 7.1999 6.75 6.84 24,416
05/06/2015 6.9 7.2 6.7 7.102 11,131
05/05/2015 7.24 7.54 6.75 7.25 30,869
05/04/2015 8.05 8.05 7.1501 7.46 25,497
05/01/2015 7.95 8.27 7.6201 7.84 26,718
04/30/2015 8.0475 8.0997 7.5001 7.66 30,558
04/29/2015 8.3 8.3 7.5 7.83 35,798
04/28/2015 7.89 8.74 7.89 8.49 72,826
04/27/2015 7.68 7.9099 7.5 7.7 16,147
04/24/2015 7.783 8.0499 7.53 7.7999 17,378
04/23/2015 8.08 8.1899 7.88 7.88 6,951
04/22/2015 8.46 8.68 8 8.1899 18,166
04/21/2015 8.1326 8.6235 8.13 8.4399 27,495
04/20/2015 8.12 8.21 8.0001 8.13 18,887
04/17/2015 8.17 8.37 8.03 8.12 12,168
04/16/2015 8.57 9.1799 8.2 8.34 78,826
04/15/2015 8.48 8.8 7.85 8.41 74,008
04/14/2015 8.21 8.21 7.59 8.2 45,040
04/13/2015 8.2 8.35 7.27 7.955 96,264
04/10/2015 6.1 8.6999 5.82 7.76 443,860
04/09/2015 6.25 6.9 6.07 6.09 76,878
04/08/2015 5.82 6.43 5.82 6.43 24,026
04/07/2015 5.8 5.9 5.68 5.88 65,848
04/06/2015 5.871 6 5.65 5.78 56,423
04/02/2015 5.75 5.8 5.7 5.794 13,193
04/01/2015 5.7 5.81 5.65 5.79 15,842
03/31/2015 5.66 5.6899 5.6 5.6899 1,335
03/30/2015 5.64 5.75 5.64 5.73 13,133
03/27/2015 5.61 5.64 5.6 5.64 6,221
03/26/2015 5.6821 5.6821 5.6821 5.6821 310
03/25/2015 5.68 5.75 5.5599 5.56 11,166
03/24/2015 5.5501 5.76 5.5501 5.63 8,710
03/23/2015 5.6001 5.71 5.4001 5.49 34,375
03/20/2015 5.66 5.79 5.61 5.61 3,836
03/19/2015 5.66 5.7 5.63 5.63 1,075
03/18/2015 5.45 5.78 5.4 5.6535 5,850
03/17/2015 5.68 5.8199 5.68 5.7 21,316
03/16/2015 5.8 5.97 5.7 5.71 105,923
03/13/2015 6.18 6.23 5.5178 5.65 43,581
03/12/2015 6.18 6.19 6.01 6.0699 20,610
03/11/2015 6.75 6.87 6.05 6.05 73,272
03/10/2015 6.9 6.95 6.71 6.71 27,369
03/09/2015 7.14 7.22 6.76 7 41,450
03/06/2015 6.96 7.04 6.88 6.96 32,503
03/05/2015 6.98 7.07 6.93 6.97 23,339
03/04/2015 7 7.23 6.86 7.08 10,750
03/03/2015 7 7.29 7 7.055 58,723
03/02/2015 6.85 7.2701 6.85 7 66,598
02/27/2015 6.85 6.9 6.77 6.77 27,895
02/26/2015 6.14 7.05 6.14 6.96 59,896
02/25/2015 6.02 6.22 5.91 6.1 52,454
02/24/2015 6.19 6.19 6.06 6.06 7,516
02/23/2015 6.24 6.24 6 6.02 12,173
02/20/2015 5.95 6.05 5.91 6.05 11,951
02/19/2015 5.86 6 5.81 6 23,040
02/18/2015 6.98 7.27 5.81 5.81 111,439
02/17/2015 6.3 6.68 5.979 6.68 25,499
02/13/2015 6.2 6.25 5.99 6.25 39,907
02/12/2015 6.15 6.2 6.03 6.15 25,125
02/11/2015 6.08 6.2 6 6.15 28,064
02/10/2015 5.94 6.2 5.86 6.05 8,715
02/09/2015 5.75 6.1 5.75 5.94 18,779
02/06/2015 5.98 6.04 5.9 5.95 15,401
02/05/2015 6.01 6.02 5.85 6.01 19,762
02/04/2015 6.91 6.96 5.98 6.16 56,040
02/03/2015 6.26 7.26 6.26 7.03 112,297
02/02/2015 6.2 6.468 6.15 6.32 53,721
01/30/2015 6.16 6.2395 6.08 6.12 29,221
01/29/2015 6.22 6.28 5.96 6.16 46,622
01/28/2015 6.52 6.58 6.27 6.35 12,014
01/27/2015 6.86 6.91 6.75 6.91 1,180
01/26/2015 6.75 6.799 6.75 6.799 527
01/23/2015 6.91 6.91 6.91 6.91 00
01/22/2015 6.42 6.91 6.35 6.91 11,753
01/21/2015 6.7 7.1 6.52 6.78 12,470
01/20/2015 6.4 6.8 6.4 6.8 1,957
01/16/2015 6.303 6.52 6.2 6.52 945
01/15/2015 6.2 6.55 6.15 6.249 6,640
01/14/2015 6.58 6.84 6.35 6.59 5,300
01/13/2015 6.8 6.8 6.58 6.58 1,100
01/12/2015 7.0699 7.0699 6.7 6.85 12,785
01/09/2015 7.09 7.2 6.93 7.2 2,085
01/08/2015 7.02 7.21 6.61 7.21 9,527
01/07/2015 7.22 7.28 7.05 7.17 3,002
01/06/2015 7.2 7.46 7.16 7.35 5,963
01/05/2015 7.26 7.46 7.12 7.22 7,939
01/02/2015 6.8 7.33 6.8 7.16 24,142
12/31/2014 6.299 7.25 6.19 6.98 84,931
12/30/2014 6.34 6.34 6.3 6.3 1,313
12/29/2014 6.351 6.351 6.3401 6.343 751
12/26/2014 6.34 6.34 6.34 6.34 00
12/24/2014 6.33 6.49 5.773 6.34 12,314
12/23/2014 6.65 6.65 6.4 6.415 1,873
12/22/2014 6.52 6.64 6.47 6.64 1,544
12/19/2014 6.52 6.52 6.52 6.52 00
12/18/2014 6.501 6.576 6.5 6.52 3,928
12/17/2014 6.58 6.59 6.58 6.59 415
12/16/2014 6.69 6.69 6.69 6.69 00
12/15/2014 6.69 6.69 6.69 6.69 800
12/12/2014 6.5999 6.5999 6.4 6.45 3,370
12/11/2014 6.55 6.55 6.55 6.55 00
12/10/2014 6.45 6.55 6.4 6.55 755
12/09/2014 6.22 6.5 6.2 6.225 1,401
12/08/2014 6.6 6.6 6.32 6.43 1,100
12/05/2014 6.182 6.84 6.1 6.84 50,883
12/04/2014 6.6 6.75 6.4 6.4 8,237
12/03/2014 6.24 6.84 6.05 6.71 49,981
12/02/2014 6.1551 6.38 6.1551 6.38 400
12/01/2014 6.42 6.42 6.1201 6.1201 2,218
11/28/2014 6.1 6.3 6.1 6.3 510
11/26/2014 5.96 6.1 5.96 6.1 2,995
11/25/2014 6.6 6.6 6.05 6.21 4,111
11/24/2014 6.86 6.86 6.64 6.64 3,491
11/21/2014 6.9899 6.9899 6.9 6.9 600
11/20/2014 6.92 6.92 6.92 6.92 00
11/19/2014 6.95 6.95 6.92 6.92 284
11/18/2014 6.8501 6.8501 6.85 6.85 2,800
11/17/2014 6.59 6.85 6.59 6.84 2,000
11/14/2014 6.639 6.784 6.611 6.784 1,500
11/13/2014 6.71 6.946 6.65 6.9399 1,800
11/12/2014 6.8201 6.99 6.8201 6.99 426
11/11/2014 6.79 6.79 6.79 6.79 411
11/10/2014 6.5451 6.5451 6.5451 6.5451 1,015
11/07/2014 6.5899 6.6 6.5899 6.6 1,306
11/06/2014 6.5001 6.5001 6.5001 6.5001 125
11/05/2014 6.309 6.51 6.3 6.4433 1,130
11/04/2014 6.4 6.4 6.351 6.351 733
11/03/2014 6.5 6.5899 6.5 6.5 338
10/31/2014 6.47 6.47 6.47 6.47 300
10/30/2014 6.5 6.5 6.3 6.45 700
10/29/2014 6.221 6.221 6.221 6.221 300
10/28/2014 6.59 6.59 6.59 6.59 00
10/27/2014 6.59 6.59 6.59 6.59 00
10/24/2014 6.59 6.59 6.57 6.59 1,300
10/23/2014 6.35 6.59 6.35 6.58 860
10/22/2014 6.58 6.58 6.58 6.58 550
10/21/2014 6.57 6.57 6.57 6.57 00
10/20/2014 6.54 6.57 6.54 6.57 600
10/17/2014 6.49 6.49 6.49 6.49 100
10/16/2014 6.4899 6.4899 6.4899 6.4899 00
10/15/2014 6.19 6.4899 6.19 6.4899 2,048
10/14/2014 6.09 6.25 6.06 6.25 1,600
10/13/2014 5.65 6.0899 5.65 6.0899 6,437
10/10/2014 6.27 6.27 6.27 6.27 100
10/09/2014 6.12 6.15 6.11 6.11 600
10/08/2014 6.09 6.22 6.08 6.136 3,405
10/07/2014 6.1 6.22 6.05 6.1 1,460
10/06/2014 6.16 6.16 6.1 6.1201 5,328
10/03/2014 6.25 6.274 6.16 6.16 5,954
10/02/2014 6.42 6.42 6.25 6.25 19,127
10/01/2014 6.19 6.2799 6.15 6.15 11,481
09/30/2014 6.2 6.47 6.19 6.19 1,952
09/29/2014 6.65 6.65 6.23 6.48 7,666
09/26/2014 6.27 6.73 6.27 6.73 300
09/25/2014 6.23 6.43 6.23 6.41 1,292
09/24/2014 6.55 6.581 6.55 6.581 22,222
09/23/2014 6.588 6.601 6.55 6.5501 9,404
09/22/2014 6.35 6.92 6.34 6.7 4,254
09/19/2014 6.37 7.1 6.3 6.54 16,666
09/18/2014 6.327 6.327 6.327 6.327 00
09/17/2014 6.33 6.39 6.289 6.327 3,008
09/16/2014 6.639 6.639 6.33 6.33 5,207
09/15/2014 6.5 6.65 6.5 6.65 1,179
09/12/2014 6.56 6.8 6.55 6.606 4,414
09/11/2014 6.7 6.7 6.7 6.7 00
09/10/2014 6.7 6.7 6.7 6.7 192
09/09/2014 6.81 6.81 6.8 6.8 992
09/08/2014 6.87 6.87 6.72 6.72 1,652
09/05/2014 7.012 7.012 6.85 6.8501 4,117
09/04/2014 6.93 6.93 6.93 6.93 100
09/03/2014 6.8 6.83 6.5 6.75 2,039
09/02/2014 6.96 7.1 6.8 7.1 1,008
08/29/2014 6.92 6.98 6.92 6.96 1,700
08/28/2014 6.9 7.0499 6.9 7.0499 1,655
08/27/2014 7.08 7.08 7.08 7.08 00
08/26/2014 7.1799 7.1799 7.01 7.08 800
08/25/2014 6.77 6.77 6.77 6.77 100
08/22/2014 6.15 7.0101 6.15 7.0101 750
08/21/2014 6.7836 7.0699 6.72 7.0699 492
08/20/2014 6.9031 7.25 6.9031 7.25 200
08/19/2014 7 7 7 7 00
08/18/2014 7 7 7 7 00
08/15/2014 7.03 7.03 7 7 532
08/14/2014 6.96 6.96 6.96 6.96 191
08/13/2014 6.8901 6.8901 6.8901 6.8901 00
08/12/2014 6.8901 6.8901 6.8901 6.8901 00
08/11/2014 6.8901 6.8901 6.8901 6.8901 00
08/08/2014 6.8901 6.8901 6.8901 6.8901 500
08/07/2014 7.03 7.03 7.03 7.03 00
08/06/2014 7.0301 7.0301 7.03 7.03 300
08/05/2014 7.1 7.12 7.1 7.1 1,248
08/04/2014 6.99 7.1 6.91 7.1 610
08/01/2014 7.0545 7.07 7.0545 7.07 605
07/31/2014 7.02 7.04 7.02 7.02 700
07/30/2014 7.12 7.12 7.12 7.12 230
07/29/2014 7.07 7.8 6.85 7.0899 25,624
07/28/2014 7.04 7.19 6.57 7.05 12,453
07/25/2014 7.21 7.21 7.2 7.2 1,080
07/24/2014 7.31 7.31 7.11 7.11 19,028
07/23/2014 7.15 7.15 7.15 7.15 00
07/22/2014 7.15 7.15 7.15 7.15 00
07/21/2014 7.17 7.17 7.1 7.15 1,400
07/18/2014 7.2001 7.43 7.2001 7.23 1,104
07/17/2014 7.2501 7.29 7.2501 7.29 1,110
07/16/2014 7.171 7.171 7.171 7.171 00
07/15/2014 7.17 7.171 7.17 7.171 700
07/14/2014 7.25 7.34 7.25 7.34 3,118
07/11/2014 7.21 7.21 7.21 7.21 00
07/10/2014 7.15 7.21 7.14 7.21 2,098
07/09/2014 7.27 7.27 7.27 7.27 00
07/08/2014 7.09 7.27 7.09 7.27 1,300
07/07/2014 7.078 7.73 7.07 7.1599 12,678
07/03/2014 7.01 7.06 6.47 7.06 11,682
07/02/2014 6.9799 6.9799 6.97 6.97 660
07/01/2014 6.9 6.9 6.9 6.9 00
06/30/2014 6.83 6.9999 6.75 6.9 1,796
06/27/2014 6.9101 6.9101 6.9101 6.9101 108
06/26/2014 6.94 6.97 6.73 6.77 3,101
06/25/2014 6.71 6.91 6.679 6.91 6,400
06/24/2014 6.65 6.65 6.65 6.65 00
06/23/2014 6.65 6.8799 6.5 6.65 4,941
06/20/2014 7.14 7.189 6.75 6.75 5,599
06/19/2014 6.7 7.46 6.6 6.86 22,532
06/18/2014 6.49 6.74 6.4 6.7 4,826
06/17/2014 6.9 6.95 6.14 6.5 32,896
06/16/2014 7.5 7.5 6.87 6.95 41,290
06/13/2014 7.351 7.59 6.9 7.16 79,944
06/12/2014 7.49 7.49 7.49 7.49 00
06/11/2014 7.45 7.49 7.45 7.49 601
06/10/2014 7.37 7.37 7.37 7.37 109
06/09/2014 7.33 7.33 7.33 7.33 155
06/06/2014 7.47 7.52 7.47 7.5 11,794
06/05/2014 7.62 7.69 7.61 7.69 1,187
06/04/2014 7.77 7.77 7.77 7.77 00
06/03/2014 7.6 7.85 7.43 7.77 6,268
06/02/2014 7.37 7.78 7.37 7.78 1,021
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?