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
2018-07-18 6.18 6.18 6.18 6.18 100
2018-07-17 6.09 6.23 6.02 6.23 2,083
2018-07-13 6.19 6.19 6.10 6.10 320
2018-07-12 6.29 6.29 6.18 6.18 5,745
2018-07-11 6.28 6.33 6.28 6.28 732
2018-07-06 6.38 6.52 6.38 6.42 1,325
2018-07-05 6.31 6.31 6.30 6.30 475
2018-07-03 6.48 6.48 6.48 6.48 200
2018-07-02 6.39 6.39 6.37 6.37 1,464
2018-06-27 6.50 6.50 6.50 6.50 510
2018-06-26 6.39 6.65 6.39 6.62 2,210
2018-06-25 6.32 6.32 6.32 6.32 90
2018-06-22 6.28 6.28 6.28 6.28 100
2018-06-21 6.39 6.39 6.39 6.39 300
2018-06-20 6.61 6.61 6.60 6.60 950
2018-06-19 6.82 6.82 6.55 6.55 2,838
2018-06-15 6.86 6.86 6.45 6.73 2,343
2018-06-14 6.84 6.84 6.77 6.77 847
2018-06-13 6.88 7.26 6.75 6.75 1,139
2018-06-12 7.00 7.13 6.72 6.84 5,194
2018-06-11 6.90 6.96 6.80 6.96 1,104
2018-06-08 6.86 7.06 6.83 6.99 1,100
2018-06-07 6.89 6.89 6.89 6.89 100
2018-06-06 6.82 7.10 6.82 7.07 948
2018-06-05 7.14 7.14 7.14 7.14 200
2018-06-04 7.18 7.18 7.11 7.11 1,543
2018-06-01 7.04 7.21 7.03 7.21 745
2018-05-31 6.91 7.11 6.91 7.03 931
2018-05-30 6.85 7.20 6.85 7.14 2,656
2018-05-29 6.83 6.83 6.83 6.83 30

» More Daxor Stock Price History

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