DAXOR Historical Stock Price

Below is the stock price history for Daxor DXR. Data is recorded each day for the historical open, high, low, close and volume. The Daxor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Daxor Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 5.50 5.50 5.50 5.50 600
2018-10-12 5.68 5.68 5.50 5.59 322
2018-10-11 5.15 5.49 5.15 5.49 805
2018-10-10 5.54 5.54 5.24 5.24 3,576
2018-10-09 5.70 5.70 5.70 5.70 200
2018-10-08 6.25 6.25 6.08 6.08 2,360
2018-10-05 5.99 6.05 5.99 6.05 397
2018-10-03 5.58 5.73 5.58 5.58 100
2018-10-02 5.53 5.61 5.53 5.61 79
2018-09-28 5.42 5.42 5.23 5.23 198
2018-09-27 5.64 5.64 5.50 5.64 501
2018-09-26 5.57 5.57 5.57 5.57 310
2018-09-25 5.66 5.66 5.60 5.60 1,200
2018-09-24 5.70 5.88 5.60 5.60 2,074
2018-09-21 6.18 6.18 5.90 5.90 4,700
2018-09-20 5.89 5.90 5.875 5.88 662
2018-09-19 5.40 5.40 5.40 5.40 2,395
2018-09-17 5.05 5.05 5.05 5.05 100
2018-09-13 4.96 4.96 4.75 4.75 44
2018-09-10 5.33 5.33 4.85 4.85 208
2018-09-07 5.15 5.15 5.15 5.15 1,000
2018-09-06 4.96 4.96 4.96 4.96 1,000
2018-09-04 5.15 5.15 5.10 5.10 1,060
2018-08-31 5.16 5.16 5.16 5.16 200
2018-08-30 5.01 5.01 4.83 4.91 1,500
2018-08-29 5.08 5.08 5.08 5.08 200
2018-08-27 5.20 5.20 5.08 5.08 1,272
2018-08-24 5.32 5.32 5.32 5.32 523
2018-08-23 5.32 5.51 5.00 5.00 6,313
2018-08-22 4.63 5.17 4.63 5.17 5,071

» More Daxor Stock Price History

To see other companies like Daxor (DXR), view our stock market today for news, and other data.