Daxor Corporation Historical Stock Prices

DXR 
$7.05
*  
0.15
2.08%
Get DXR Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading DXR now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  7.19  6.57  7.05 12,453
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
05/30/2014 7.72 7.72 7.72 7.72 214
05/29/2014 7.52 7.77 7.38 7.77 5,618
05/28/2014 7.85 7.88 7.76 7.88 700
05/27/2014 8.02 8.02 7.52 7.928 7,427
05/23/2014 8.17 8.17 8.17 8.17 00
05/22/2014 8.2 8.205 8.08 8.17 2,710
05/21/2014 8.35 8.3501 8.25 8.25 1,900
05/20/2014 8.2 8.2 8.2 8.2 00
05/19/2014 8.212 8.22 8.19 8.2 5,239
05/16/2014 8.22 8.22 8.22 8.22 00
05/15/2014 8.02 8.3 8 8.22 10,116
05/14/2014 8.54 8.54 8.54 8.54 00
05/13/2014 8.54 8.54 8.54 8.54 00
05/12/2014 8.2 8.54 8.18 8.54 5,003
05/09/2014 8.35 8.35 8.2 8.201 8,274
05/08/2014 8.4 8.4004 8.35 8.35 1,210
05/07/2014 8.5 8.54 8.5 8.54 1,308
05/06/2014 8.4 8.4899 8.4 8.4899 903
05/05/2014 8.3604 8.4999 8.35 8.35 2,443
05/02/2014 8.25 8.36 8.25 8.36 200
05/01/2014 8.311 8.311 8.311 8.311 00
04/30/2014 8.32 8.32 8.28 8.311 2,231
04/29/2014 8.3399 8.42 8.3399 8.35 6,165
04/28/2014 8.34 8.34 8.33 8.34 540
04/25/2014 8.06 8.35 8.06 8.35 425
04/24/2014 7.7396 8.12 7.72 8.12 10,649
04/23/2014 8.079 8.079 8 8.0504 1,464
04/22/2014 8.21 8.23 8.1 8.22 2,912
04/21/2014 8.35 8.4 8.2 8.4 4,900
04/17/2014 8.2 8.23 8.12 8.23 864
04/16/2014 8.4999 8.4999 8.4999 8.4999 00
04/15/2014 8.4999 8.4999 8.4999 8.4999 100
04/14/2014 8.2501 8.2501 8.2501 8.2501 00
04/11/2014 8.2875 8.3 8.25 8.2501 2,338
04/10/2014 8.5675 8.5675 8.5675 8.5675 118
04/09/2014 8.5799 8.5799 8.45 8.5699 900
04/08/2014 8.1501 8.19 8.1501 8.16 3,300
04/07/2014 8.58 8.58 8.2 8.2 2,051
04/04/2014 8.5798 8.5798 8.5798 8.5798 501
04/03/2014 8.33 8.35 8.33 8.35 2,100
04/02/2014 8.3001 8.58 8.3001 8.44 1,567
04/01/2014 8.17 8.29 7.83 8.02 1,400
03/31/2014 8.26 8.26 8.26 8.26 264
03/28/2014 8.19 8.19 8.19 8.19 00
03/27/2014 8.19 8.192 8.19 8.19 502
03/26/2014 8.29 8.29 8.24 8.24 1,501
03/25/2014 8.26 8.26 8.26 8.26 00
03/24/2014 8.25 8.27 8.09 8.26 3,592
03/21/2014 8.18 8.66 7.72 8.36 31,762
03/20/2014 8.0301 8.0301 8.0301 8.0301 187
03/19/2014 8.24 8.48 8.24 8.27 837
03/18/2014 8.88 8.9 8.17 8.5 10,947
03/17/2014 8.0504 8.5 7.59 8.5 31,007
03/14/2014 7.96 8.05 7.96 8.0001 1,701
03/13/2014 7.21 8.07 7.19 7.96 16,224
03/12/2014 7.34 7.74 7.27 7.5999 33,138
03/11/2014 7.17 7.75 7.17 7.6 35,043
03/10/2014 7.198 7.4 7.1499 7.4 2,994
03/07/2014 7.6 7.72 7.39 7.5499 8,758
03/06/2014 7.6 8.04 7.1 7.46 63,624
03/05/2014 6.92 7.74 6.85 7.4 56,016
03/04/2014 6.98 6.98 6.98 6.98 00
03/03/2014 6.77 7.2 6.77 6.98 12,642
02/28/2014 7.22 7.22 6.71 7.0858 5,377
02/27/2014 7.2 7.2 7.2 7.2 00
02/26/2014 7.23 7.239 7.2 7.2 1,212
02/25/2014 7.0204 7.38 7.0204 7.23 1,874
02/24/2014 7.21 7.22 7.2 7.22 487
02/21/2014 7.35 7.52 7.33 7.33 2,063
02/20/2014 7.35 7.35 7.27 7.33 300
02/19/2014 7.44 7.66 7.44 7.66 918
02/18/2014 7.2901 7.33 7.29 7.3089 1,261
02/14/2014 7.35 7.35 6.95 7.289 3,356
02/13/2014 7.359 7.359 7.3 7.3001 2,483
02/12/2014 7.071 7.39 7.071 7.369 1,665
02/11/2014 7.5 7.5 7.25 7.41 9,939
02/10/2014 6.8 7.48 6.609 7.3 91,845
02/07/2014 6.949 6.949 6.75 6.8 2,054
02/06/2014 6.79 6.79 6.79 6.79 00
02/05/2014 6.75 6.79 6.75 6.79 400
02/04/2014 6.86 6.86 6.86 6.86 00
02/03/2014 6.75 6.86 6.75 6.86 3,203
01/31/2014 6.86 6.86 6.86 6.86 00
01/30/2014 6.86 6.86 6.86 6.86 00
01/29/2014 6.86 6.86 6.86 6.86 00
01/28/2014 6.86 6.86 6.86 6.86 00
01/27/2014 6.86 6.86 6.86 6.86 00
01/24/2014 6.97 6.98 6.86 6.86 972
01/23/2014 6.852 6.86 6.852 6.86 406
01/22/2014 7.2 7.2 6.9 6.9 500
01/21/2014 6.75 6.78 6.75 6.78 1,100
01/17/2014 6.82 6.84 6.74 6.74 2,283
01/16/2014 6.82 6.82 6.82 6.82 300
01/15/2014 6.8425 6.8425 6.8425 6.8425 00
01/14/2014 6.81 6.8425 6.81 6.8425 500
01/13/2014 6.92 6.92 6.92 6.92 300
01/10/2014 6.8 7 6.77 6.91 2,141
01/09/2014 6.9538 6.9538 6.9538 6.9538 175
01/08/2014 7.1 7.1 7 7 967
01/07/2014 7.2399 7.2399 7.14 7.14 643
01/06/2014 6.94 6.94 6.85 6.85 2,243
01/03/2014 6.8 6.8 6.8 6.8 427
01/02/2014 6.831 6.831 6.831 6.831 00
12/31/2013 6.95 6.95 6.831 6.831 3,196
12/30/2013 7.07 7.0778 6.8 7.0599 4,242
12/27/2013 6.88 6.88 6.83 6.88 983
12/26/2013 6.84 6.84 6.8265 6.8265 380
12/24/2013 6.84 6.841 6.84 6.841 1,143
12/23/2013 6.91 6.9101 6.82 6.9101 483
12/20/2013 6.97 6.97 6.9 6.9 2,668
12/19/2013 6.9485 6.9485 6.9485 6.9485 190
12/18/2013 7.019 7.019 7 7 1,195
12/17/2013 6.92 6.99 6.92 6.99 502
12/16/2013 7.01 7.04 6.9 6.9246 4,288
12/13/2013 7.01 7.01 6.95 6.95 2,716
12/12/2013 7 7 7 7 00
12/11/2013 7.0001 7.0001 7 7 1,124
12/10/2013 6.99 6.99 6.99 6.99 00
12/09/2013 6.99 6.99 6.99 6.99 100
12/06/2013 7.088 7.088 7.088 7.088 00
12/05/2013 7.088 7.088 7.088 7.088 00
12/04/2013 7.07 7.088 7.05 7.088 700
12/03/2013 7.2123 7.2123 7.2123 7.2123 00
12/02/2013 7.2 7.2123 7.0401 7.2123 1,307
11/29/2013 7.2 7.2 7.2 7.2 400
11/27/2013 7.22 7.22 7.1499 7.1499 900
11/26/2013 7.11 7.11 7.06 7.06 309
11/25/2013 7.11 7.11 7.11 7.11 300
11/22/2013 7.12 7.1201 7.12 7.1201 303
11/21/2013 7.12 7.17 7.12 7.17 1,300
11/20/2013 7.3156 7.3156 7.3156 7.3156 00
11/19/2013 7.3156 7.3156 7.3156 7.3156 00
11/18/2013 7.3156 7.3156 7.3156 7.3156 00
11/15/2013 7.3156 7.3156 7.3156 7.3156 1,000
11/14/2013 7.65 7.65 7.25 7.35 6,440
11/13/2013 7.55 7.7 7.55 7.7 700
11/12/2013 7.51 7.51 7.51 7.51 00
11/11/2013 7.5 7.56 7.499 7.51 6,000
11/08/2013 7.509 7.51 7.509 7.51 1,340
11/07/2013 7.7 7.7 7.45 7.5101 1,720
11/06/2013 7.45 7.75 7.45 7.6999 14,662
11/05/2013 7.4236 7.4236 7.4236 7.4236 500
11/04/2013 7.51 7.51 7.51 7.51 140
11/01/2013 7.75 7.75 7.45 7.6799 840
10/31/2013 7.67 7.69 7.36 7.41 5,150
10/30/2013 7.13 7.6 7.13 7.48 15,940
10/29/2013 7.45 7.45 7.1199 7.18 3,460
10/28/2013 7.31 7.5101 7.2999 7.42 13,628
10/25/2013 7.4 7.53 7.229 7.33 23,109
10/24/2013 7.35 7.42 7.16 7.23 11,100
10/23/2013 7.32 7.38 7.23 7.31 5,946
10/22/2013 7.35 7.36 7.06 7.07 4,260
10/21/2013 7.45 7.45 7.2 7.2 11,763
10/18/2013 7.12 7.289 7.12 7.289 2,116
10/17/2013 6.93 7.35 6.93 7.3001 7,694
10/16/2013 6.9 6.95 6.85 6.9408 2,800
10/15/2013 6.994 6.994 6.994 6.994 00
10/14/2013 6.994 6.994 6.994 6.994 00
10/11/2013 6.994 6.994 6.994 6.994 00
10/10/2013 6.9023 7 6.9023 6.994 800
10/09/2013 6.93 6.95 6.93 6.95 675
10/08/2013 7.089 7.09 6.85 6.95 7,469
10/07/2013 6.93 7.1 6.93 7.1 1,397
10/04/2013 6.87 6.88 6.87 6.88 551
10/03/2013 6.95 6.95 6.94 6.95 1,013
10/02/2013 7.06 7.06 6.98 7.03 1,100
10/01/2013 7.04 7.0938 6.97 7.0938 540
09/30/2013 7.09 7.09 7.09 7.09 00
09/27/2013 7.09 7.09 7.09 7.09 00
09/26/2013 7.09 7.09 7.09 7.09 900
09/25/2013 6.96 6.99 6.96 6.96 402
09/24/2013 6.99 6.99 6.98 6.98 200
09/23/2013 7.08 7.08 7.08 7.08 00
09/20/2013 7.25 7.25 7.08 7.08 1,200
09/19/2013 7.05 7.17 6.981 7.13 13,454
09/18/2013 7.08 7.08 7.08 7.08 00
09/17/2013 7.03 7.1 7.03 7.08 1,000
09/16/2013 6.89 7.25 6.89 7.14 18,830
09/13/2013 6.94 7.01 6.94 6.95 3,737
09/12/2013 6.98 7.16 6.98 7.1101 1,244
09/11/2013 6.97 7 6.97 6.98 801
09/10/2013 6.96 6.98 6.8 6.802 2,850
09/09/2013 7.05 7.1476 7 7 770
09/06/2013 7.36 7.36 7.36 7.36 00
09/05/2013 7.03 7.36 7.03 7.36 200
09/04/2013 7.27 7.372 7.25 7.25 300
09/03/2013 7.46 7.489 7.22 7.22 2,213
08/30/2013 7.13 7.13 7.13 7.13 00
08/29/2013 7.13 7.13 7.13 7.13 00
08/28/2013 7.24 7.33 7.1 7.13 2,530
08/27/2013 6.92 7.34 6.914 7.34 700
08/26/2013 7 7.32 6.95 6.9799 13,647
08/23/2013 7.13 7.32 7.13 7.32 400
08/22/2013 7.41 7.41 7.41 7.41 310
08/21/2013 7.13 7.5 7.1001 7.5 1,300
08/20/2013 7.16 7.59 7.08 7.18 4,100
08/19/2013 7.31 7.31 7.2 7.2001 650
08/16/2013 7.31 7.31 7.31 7.31 00
08/15/2013 7.31 7.31 7.31 7.31 00
08/14/2013 7.31 7.31 7.31 7.31 00
08/13/2013 7.1 7.31 7.1 7.31 200
08/12/2013 7.138 7.4 7.138 7.4 933
08/09/2013 7.06 7.12 7.05 7.05 1,727
08/08/2013 7.11 7.13 7.1 7.1 600
08/07/2013 7.23 7.24 7.23 7.24 1,038
08/06/2013 7.15 7.15 7.15 7.15 00
08/05/2013 7.25 7.45 7.15 7.15 2,400
08/02/2013 7.18 7.18 7.18 7.18 00
08/01/2013 7.21 7.25 7.18 7.18 550
07/31/2013 7.21 7.21 7.11 7.2 787
07/30/2013 7.18 7.205 7.14 7.14 600
07/29/2013 7.14 7.14 7.14 7.14 1,800
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?