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
2017-12-04 5.59 5.61 5.25 5.25 2,219
2017-12-01 4.90 4.97 4.90 4.97 272
2017-11-28 5.07 5.07 5.07 5.07 100
2017-11-27 5.20 5.50 5.20 5.50 1,000
2017-11-21 4.55 4.55 4.55 4.55 100
2017-11-08 4.10 4.10 4.10 4.10 200
2017-10-31 4.24 4.24 4.13 4.13 20
2017-10-19 4.50 4.50 4.50 4.50 2
2017-09-15 5.52 5.52 5.52 5.52 100
2017-09-14 5.41 5.41 5.41 5.41 45
2017-09-13 5.48 5.48 5.48 5.48 188
2017-09-11 5.75 5.75 5.75 5.75 300
2017-09-08 5.40 5.40 5.40 5.40 100
2017-09-07 5.65 5.65 5.65 5.65 14
2017-08-31 5.44 5.55 5.29 5.29 400
2017-08-30 5.36 5.36 5.36 5.36 100
2017-08-29 5.48 5.48 5.48 5.48 100
2017-08-25 5.58 5.60 5.58 5.60 600
2017-08-22 5.76 5.76 5.76 5.76 200
2017-08-15 6.15 6.15 6.15 6.15 100
2017-08-10 6.10 6.10 6.10 6.10 100
2017-08-02 6.04 6.04 6.04 6.04 500
2017-07-31 6.14 6.21 6.14 6.21 3,006
2017-07-28 6.30 6.30 6.13 6.13 300
2017-07-27 6.01 6.01 6.01 6.01 100
2017-07-26 6.29 6.29 6.05 6.20 710
2017-07-25 6.33 6.33 5.88 5.88 1,100
2017-07-20 6.28 6.28 6.28 6.28 100
2017-07-19 6.25 6.25 6.22 6.22 600
2017-07-18 6.27 6.27 6.17 6.17 500

» More Daxor Stock Price History

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