DXR - Daxor Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20199.409.569.219.559.55795
Dec 12, 20199.409.409.409.409.40500
Dec 11, 20199.359.479.359.479.47500
Dec 10, 20199.219.499.209.209.201,500
Dec 09, 20199.449.609.079.079.074,500
Dec 06, 20199.619.619.619.619.61-
Dec 05, 20199.619.619.619.619.61-
Dec 04, 20199.359.729.359.619.611,600
Dec 03, 20199.059.259.059.259.252,200
Dec 02, 20199.279.279.279.279.27300
Nov 29, 20199.409.409.409.409.40-
Nov 27, 20199.319.409.309.409.403,100
Nov 26, 20199.469.469.469.469.46400
Nov 25, 20199.319.409.319.409.402,400
Nov 22, 20199.439.739.379.389.386,500
Nov 21, 20199.549.769.549.759.75300
Nov 20, 20199.459.509.459.469.461,300
Nov 19, 20199.609.609.609.609.60-
Nov 18, 20199.379.609.379.609.604,300
Nov 15, 20199.259.729.259.669.662,200
Nov 14, 20199.459.619.279.279.274,800
Nov 13, 20199.759.779.579.609.601,900
Nov 12, 20199.699.749.209.209.206,400
Nov 11, 20199.479.699.479.699.69900
Nov 08, 20199.279.309.229.309.309,400
Nov 07, 20199.359.359.359.359.35-
Nov 06, 20199.359.359.359.359.35-
Nov 05, 20199.379.379.319.359.351,700
Nov 04, 20199.379.379.379.379.37-
Nov 01, 20199.459.459.329.379.372,600
Oct 31, 20199.329.359.269.279.271,600
Oct 30, 20199.229.409.179.359.351,800
Oct 29, 20199.199.489.199.349.341,300
Oct 28, 20199.509.509.169.169.16800
Oct 25, 20199.509.699.149.149.142,600
Oct 24, 20199.679.689.679.689.68500
Oct 23, 20199.139.779.139.519.512,700
Oct 22, 20199.129.329.129.329.321,600
Oct 21, 20199.319.329.139.279.273,400
Oct 18, 20199.609.779.609.779.771,000
Oct 17, 20199.509.609.309.609.604,500
Oct 16, 20199.609.939.609.779.77900
Oct 15, 20199.399.909.309.909.901,100
Oct 14, 20199.939.939.939.939.93-
Oct 11, 20199.479.939.479.939.932,000
Oct 10, 20199.609.609.609.609.60500
Oct 09, 20199.699.699.309.629.621,200
Oct 08, 20199.709.709.709.709.70-
Oct 07, 20198.809.708.809.709.7016,300
Oct 04, 20198.968.968.948.948.94800
Oct 03, 20198.819.208.789.059.051,900
Oct 02, 20199.409.409.139.149.142,700
Oct 01, 20199.409.409.159.169.163,200
Sep 30, 20199.629.629.629.629.62-
Sep 27, 20199.629.629.629.629.62100
Sep 26, 20199.139.629.139.629.626,700
Sep 25, 20199.659.709.359.529.524,400
Sep 24, 201910.4810.489.319.549.544,400
Sep 23, 20199.889.889.879.879.87500
Sep 20, 20199.569.569.569.569.56-
Sep 19, 20199.559.569.329.569.566,200
Sep 18, 20199.469.499.299.299.291,100
Sep 17, 20199.409.899.309.509.503,100
Sep 16, 20199.509.749.509.749.742,000
Sep 13, 20199.509.509.509.509.50300
Sep 12, 20199.449.509.129.509.502,900
Sep 11, 20199.289.969.019.049.0430,200
Sep 10, 20199.459.459.359.409.40900
Sep 09, 20199.069.129.069.129.122,000
Sep 06, 20199.009.159.009.139.134,700
Sep 05, 20199.009.468.999.109.102,800
Sep 04, 20199.479.499.089.089.082,200
Sep 03, 20198.979.158.759.039.031,700
Aug 30, 20198.988.988.988.988.98-
Aug 29, 20198.988.988.988.988.98200
Aug 28, 20199.059.508.959.469.462,900
Aug 27, 20198.828.958.828.958.951,300
Aug 26, 20199.139.249.009.079.072,100
Aug 23, 20199.059.058.888.888.883,900
Aug 22, 20198.759.068.758.808.801,000
Aug 21, 20199.109.358.809.039.031,600
Aug 20, 20198.758.808.758.808.802,300
Aug 19, 20198.978.978.978.978.97300
Aug 16, 20198.848.848.848.848.84-
Aug 15, 20198.719.068.718.848.841,900
Aug 14, 20199.309.329.009.189.185,200
Aug 13, 20198.749.348.749.059.054,500
Aug 12, 20198.929.348.749.299.293,300
Aug 09, 20199.429.428.749.229.221,700
Aug 08, 20199.269.489.009.479.472,700
Aug 07, 20199.949.949.279.659.652,900
Aug 06, 20199.739.909.589.729.723,900
Aug 05, 20199.3510.059.109.399.395,700
Aug 02, 20199.059.509.009.509.504,200
Aug 01, 20199.609.609.139.449.442,000
Jul 31, 20199.6610.239.039.149.146,800
Jul 30, 201910.2610.499.259.669.6618,000
Jul 29, 20199.3910.338.859.859.8562,300
Jul 26, 20197.998.427.998.248.243,100
Jul 25, 20197.928.097.927.957.952,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...