Daxor Corporation Common Stockのデータ

Daxor Corporation Common Stockの基本情報

名前 Daxor Corporation Common Stock
ティッカー DXR
国 United States
上場年 nan
セクター Health Care

Daxor Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.55 13.39 13.6 13.6 17100.0 13.6
2021-02-12 13.78 13.6 13.74 13.76 9500.0 13.76
2021-02-11 13.79 13.62 13.66 13.74 2800.0 13.74
2021-02-10 13.99 13.31 13.88 13.66 13500.0 13.66
2021-02-09 14.24 13.54 13.95 13.86 13300.0 13.86
2021-02-08 14.25 13.4 13.97 13.55 22300.0 13.55
2021-02-05 17.58 13.2 13.86 13.8 215800.0 13.8
2021-02-04 14.0 13.02 13.02 13.7 3300.0 13.7
2021-02-03 13.13 12.8 12.8 12.86 4500.0 12.86
2021-02-02 13.65 12.77 13.65 12.78 6400.0 12.78
2021-02-01 13.5 12.66 13.5 13.25 2900.0 13.25
2021-01-29 13.99 13.0 13.99 13.5 5200.0 13.5
2021-01-28 13.5 13.5 13.5 13.5 300.0 13.5
2021-01-27 13.89 13.05 13.46 13.11 2600.0 13.11
2021-01-26 13.84 12.83 12.83 13.55 2100.0 13.55
2021-01-25 12.85 12.85 12.85 12.85 0.0 12.85
2021-01-22 12.85 12.85 12.85 12.85 400.0 12.85
2021-01-21 13.17 13.03 13.17 13.06 2200.0 13.06
2021-01-20 13.28 13.28 13.28 13.28 200.0 13.28
2021-01-19 14.06 13.25 14.06 13.25 3400.0 13.25
2021-01-15 14.11 13.8 14.06 13.8 1900.0 13.8
2021-01-14 13.9 13.12 13.31 13.58 2600.0 13.58
2021-01-13 13.91 12.6 12.6 13.17 13200.0 13.17
2021-01-12 12.6 12.21 12.21 12.6 3300.0 12.6
2021-01-11 12.21 12.21 12.21 12.21 300.0 12.21
2021-01-08 12.6 12.23 12.43 12.23 2000.0 12.23
2021-01-07 12.29 12.06 12.16 12.22 1600.0 12.22
2021-01-06 12.34 12.04 12.04 12.1 800.0 12.1
2021-01-05 12.41 12.41 12.41 12.41 0.0 12.41
2021-01-04 12.51 12.37 12.51 12.41 4100.0 12.41
2020-12-31 12.86 12.5 12.86 12.5 3200.0 12.5
2020-12-30 12.81 12.55 12.81 12.67 3700.0 12.67
2020-12-29 12.51 12.5 12.51 12.51 1400.0 12.51
2020-12-28 13.0 12.55 12.55 12.55 4000.0 12.55
2020-12-24 12.87 12.87 12.87 12.87 0.0 12.87
2020-12-23 12.87 12.54 12.55 12.87 3200.0 12.87
2020-12-22 12.78 12.6 12.61 12.6 3000.0 12.6
2020-12-21 12.66 12.66 12.66 12.66 0.0 12.66
2020-12-18 12.87 12.66 12.84 12.66 25100.0 12.66
2020-12-17 13.54 12.82 12.82 13.0 14600.0 13.0
2020-12-16 13.31 12.9 12.9 13.2 2000.0 13.2
2020-12-15 13.36 12.9 12.91 12.9 1300.0 12.9
2020-12-14 13.02 12.82 12.82 12.82 2200.0 12.82
2020-12-11 13.03 12.61 13.0 13.02 2800.0 13.02
2020-12-10 12.58 12.58 12.58 12.58 600.0 12.58
2020-12-09 12.35 12.15 12.35 12.15 1900.0 12.15
2020-12-08 12.72 12.35 12.54 12.35 5600.0 12.35
2020-12-07 12.55 12.55 12.55 12.55 600.0 12.55
2020-12-04 12.83 12.83 12.83 12.83 500.0 12.83
2020-12-03 13.06 12.6 12.61 12.71 5000.0 12.71
2020-12-02 12.76 12.6 12.75 12.67 2900.0 12.67
2020-12-01 13.01 12.54 12.54 12.75 1100.0 12.75
2020-11-30 12.99 12.9 12.98 12.9 1800.0 12.9
2020-11-27 13.52 12.84 13.04 12.96 5200.0 12.96
2020-11-25 14.15 13.5 13.5 13.6 1400.0 13.6
2020-11-24 14.0 13.5 14.0 13.5 2800.0 13.5
2020-11-23 14.25 14.0 14.0 14.16 1900.0 14.16
2020-11-20 13.88 13.88 13.88 13.88 0.0 13.88
2020-11-19 14.2 13.88 14.0 13.88 1200.0 13.88
2020-11-18 14.12 13.8 14.12 13.8 300.0 13.8
2020-11-17 14.0 14.0 14.0 14.0 0.0 14.0
2020-11-16 14.0 14.0 14.0 14.0 0.0 14.0
2020-11-13 14.0 14.0 14.0 14.0 0.0 14.0
2020-11-12 14.0 13.6 13.6 14.0 600.0 14.0
2020-11-11 13.64 13.15 13.39 13.64 4200.0 13.64
2020-11-10 13.75 13.75 13.75 13.75 400.0 13.75
2020-11-09 14.08 13.5 14.08 13.5 1900.0 13.5
2020-11-06 14.0 13.85 14.0 13.85 2300.0 13.85
2020-11-05 14.74 14.26 14.74 14.26 700.0 14.26
2020-11-04 14.72 14.72 14.72 14.72 200.0 14.72
2020-11-03 14.43 14.0 14.0 14.43 4800.0 14.43
2020-11-02 14.39 13.87 14.39 14.0 5800.0 14.0
2020-10-30 14.55 14.16 14.38 14.55 1400.0 14.55
2020-10-29 14.94 14.6 14.94 14.6 1000.0 14.6
2020-10-28 14.54 14.39 14.54 14.39 1100.0 14.39
2020-10-27 14.78 14.59 14.59 14.75 900.0 14.75
2020-10-26 14.67 14.67 14.67 14.67 700.0 14.67
2020-10-23 14.73 14.61 14.72 14.73 1800.0 14.73
2020-10-22 14.75 14.7 14.7 14.71 2000.0 14.71
2020-10-21 14.97 14.67 14.71 14.67 600.0 14.67
2020-10-20 14.74 14.62 14.74 14.62 600.0 14.62
2020-10-19 14.77 14.61 14.75 14.61 6100.0 14.61
2020-10-16 14.84 14.84 14.84 14.84 200.0 14.84
2020-10-15 14.95 14.84 14.88 14.84 2100.0 14.84
2020-10-14 15.1 14.95 15.07 15.09 6900.0 15.09
2020-10-13 15.4 14.81 15.2 15.18 18900.0 15.18
2020-10-12 15.39 15.02 15.39 15.05 1400.0 15.05
2020-10-09 15.3 15.01 15.25 15.18 29400.0 15.18
2020-10-08 15.32 15.29 15.32 15.32 1300.0 15.32
2020-10-07 15.42 15.42 15.42 15.42 400.0 15.42
2020-10-06 15.55 15.14 15.14 15.33 2200.0 15.33
2020-10-05 15.93 15.5 15.93 15.51 900.0 15.51
2020-10-02 15.77 15.77 15.77 15.77 300.0 15.77
2020-10-01 15.57 15.42 15.57 15.42 1000.0 15.42
2020-09-30 15.85 15.12 15.82 15.75 27400.0 15.75
2020-09-29 15.96 15.33 15.96 15.36 14700.0 15.36
2020-09-28 16.0 15.96 16.0 15.96 500.0 15.96
2020-09-25 15.92 15.05 15.92 15.53 1400.0 15.53
2020-09-24 15.53 15.51 15.51 15.53 600.0 15.53
2020-09-23 15.53 15.35 15.53 15.35 600.0 15.35
2020-09-22 15.97 14.73 15.41 14.73 4100.0 14.73
2020-09-21 14.76 14.76 14.76 14.76 200.0 14.76
2020-09-18 16.14 15.1 15.61 15.12 2800.0 15.12
2020-09-17 15.83 15.35 15.5 15.36 2800.0 15.36
2020-09-16 15.25 14.75 15.22 15.0 4100.0 15.0
2020-09-15 14.94 14.62 14.62 14.74 800.0 14.74
2020-09-14 15.06 14.66 15.03 14.66 3500.0 14.66
2020-09-11 15.06 15.06 15.06 15.06 0.0 15.06
2020-09-10 15.4 15.01 15.01 15.06 700.0 15.06
2020-09-09 15.0 15.0 15.0 15.0 0.0 15.0
2020-09-08 15.42 14.95 15.25 15.0 5300.0 15.0
2020-09-04 15.3 14.89 15.21 15.05 10800.0 15.05
2020-09-03 15.77 15.2 15.77 15.21 7900.0 15.21
2020-09-02 16.3 15.65 15.74 15.66 7400.0 15.66
2020-09-01 16.1 15.85 16.1 15.98 800.0 15.98
2020-08-31 16.27 15.75 15.92 16.15 1100.0 16.15
2020-08-28 16.5 15.75 15.8 16.15 1700.0 16.15
2020-08-27 16.03 15.97 16.03 15.97 1000.0 15.97
2020-08-26 16.94 16.32 16.32 16.57 1000.0 16.57
2020-08-25 16.54 15.12 16.54 15.96 9900.0 15.96
2020-08-24 17.24 17.24 17.24 17.24 0.0 17.24
2020-08-21 17.24 17.24 17.24 17.24 600.0 17.24
2020-08-20 17.44 16.7 16.7 16.7 1000.0 16.7
2020-08-19 16.75 15.75 16.25 16.75 4000.0 16.75
2020-08-18 17.58 15.5 15.5 16.1 1800.0 16.1
2020-08-17 16.8 15.7 16.8 16.0 11500.0 16.0
2020-08-14 17.3 16.58 16.58 17.3 1000.0 17.3
2020-08-13 18.0 16.45 16.45 16.64 8000.0 16.64
2020-08-12 16.71 16.5 16.71 16.63 6000.0 16.63
2020-08-11 17.44 16.25 17.44 16.79 9800.0 16.79
2020-08-10 17.9 17.46 17.61 17.49 3200.0 17.49
2020-08-07 17.95 17.27 17.6 17.95 1100.0 17.95
2020-08-06 17.8 17.25 17.8 17.25 4900.0 17.25
2020-08-05 18.37 17.61 18.0 17.65 2700.0 17.65
2020-08-04 18.36 18.09 18.1 18.3 2800.0 18.3
2020-08-03 18.45 17.25 17.25 18.09 4400.0 18.09
2020-07-31 17.89 17.25 17.6 17.25 2800.0 17.25
2020-07-30 18.0 17.25 17.25 17.83 4900.0 17.83
2020-07-29 18.23 17.24 18.23 17.31 9500.0 17.31
2020-07-28 18.58 18.35 18.36 18.4 12300.0 18.4
2020-07-27 18.96 18.35 18.35 18.95 4400.0 18.95
2020-07-24 19.09 18.35 18.8 18.37 14900.0 18.37
2020-07-23 19.24 18.95 19.24 19.0 7500.0 19.0
2020-07-22 19.5 18.8 19.12 19.39 15700.0 19.39
2020-07-21 20.44 18.85 20.44 19.49 21200.0 19.49
2020-07-20 21.2 18.85 21.04 20.14 75800.0 20.14
2020-07-17 24.08 18.83 19.25 23.78 299700.0 23.78
2020-07-16 18.0 17.37 17.81 17.99 2800.0 17.99
2020-07-15 18.8 17.7 18.8 17.87 9000.0 17.87
2020-07-14 18.51 17.2 18.51 17.51 2800.0 17.51
2020-07-13 18.5 17.1 17.1 18.5 2600.0 18.5
2020-07-10 18.18 17.8 17.8 18.0 1500.0 18.0
2020-07-09 18.6 17.5 18.22 18.27 4000.0 18.27
2020-07-08 18.0 17.11 17.96 17.68 11000.0 17.68
2020-07-07 16.88 16.68 16.88 16.85 1600.0 16.85
2020-07-06 17.15 16.24 17.1 16.75 5100.0 16.75
2020-07-02 17.25 16.01 16.99 17.1 16200.0 17.1
2020-07-01 17.0 14.72 14.75 15.97 10900.0 15.97
2020-06-30 14.98 13.42 13.42 14.67 3400.0 14.67
2020-06-29 13.16 12.83 12.83 13.06 3400.0 13.06
2020-06-26 13.02 12.75 13.01 12.84 5000.0 12.84
2020-06-25 13.48 12.99 13.05 13.48 1100.0 13.48
2020-06-24 14.02 12.91 14.01 12.94 4700.0 12.94
2020-06-23 13.75 13.67 13.67 13.75 1700.0 13.75
2020-06-22 13.82 13.52 13.82 13.52 700.0 13.52
2020-06-19 14.0 13.75 14.0 13.75 2700.0 13.75
2020-06-18 14.89 13.89 14.89 13.89 600.0 13.89
2020-06-17 14.0 13.96 13.96 14.0 500.0 14.0
2020-06-16 14.01 13.5 14.01 13.75 1500.0 13.75
2020-06-15 14.5 13.5 14.49 14.24 5000.0 14.24
2020-06-12 14.47 14.47 14.47 14.47 0.0 14.47
2020-06-11 14.5 13.28 13.66 14.47 1500.0 14.47
2020-06-10 14.5 13.5 13.5 14.5 2000.0 14.5
2020-06-09 13.59 13.59 13.59 13.59 0.0 13.59
2020-06-08 13.74 13.43 13.74 13.59 1400.0 13.59
2020-06-05 14.46 13.01 13.77 14.46 1200.0 14.46
2020-06-04 13.94 13.94 13.94 13.94 0.0 13.94
2020-06-03 13.94 13.94 13.94 13.94 400.0 13.94
2020-06-02 13.56 13.56 13.56 13.56 500.0 13.56
2020-06-01 13.6 12.99 13.59 13.5 2600.0 13.5
2020-05-29 13.77 13.33 13.77 13.33 600.0 13.33
2020-05-28 13.5 13.01 13.5 13.41 1300.0 13.41
2020-05-27 13.76 13.76 13.76 13.76 0.0 13.76
2020-05-26 14.0 13.32 13.32 13.76 1400.0 13.76
2020-05-22 14.09 13.82 13.98 14.05 900.0 14.05
2020-05-21 13.98 13.5 13.98 13.5 2300.0 13.5
2020-05-20 13.98 13.39 13.6 13.98 1300.0 13.98
2020-05-19 13.92 13.5 13.92 13.59 6200.0 13.59
2020-05-18 14.59 13.86 14.57 13.86 2800.0 13.86
2020-05-15 14.94 14.21 14.57 14.22 3300.0 14.22
2020-05-14 15.11 14.19 14.66 14.8 4000.0 14.8
2020-05-13 15.34 14.73 15.29 15.2 5800.0 15.2
2020-05-12 15.5 15.1 15.29 15.14 2900.0 15.14
2020-05-11 15.85 15.4 15.65 15.53 1900.0 15.53
2020-05-08 15.5 15.12 15.12 15.5 800.0 15.5
2020-05-07 15.75 15.05 15.05 15.35 3600.0 15.35
2020-05-06 15.79 15.3 15.43 15.79 1400.0 15.79
2020-05-05 15.98 14.29 14.5 15.45 13700.0 15.45
2020-05-04 14.91 14.11 14.91 14.11 22900.0 14.11
2020-05-01 15.55 14.39 14.93 14.55 30300.0 14.55
2020-04-30 15.92 15.5 15.7 15.83 12600.0 15.83
2020-04-29 16.1 14.97 15.25 15.74 9100.0 15.74
2020-04-28 15.99 15.08 15.99 15.81 4400.0 15.81
2020-04-27 15.51 14.57 15.5 15.51 25400.0 15.51
2020-04-24 15.99 15.04 15.41 15.5 11500.0 15.5
2020-04-23 17.23 13.88 16.05 14.41 20400.0 14.41
2020-04-22 16.48 14.61 15.35 15.79 35300.0 15.79
2020-04-21 16.0 15.0 15.37 15.34 7800.0 15.34
2020-04-20 15.1 14.17 14.43 15.01 23200.0 15.01
2020-04-17 14.18 13.6 13.6 14.06 5000.0 14.06
2020-04-16 13.87 13.0 13.0 13.67 6400.0 13.67
2020-04-15 13.4 12.68 13.25 13.05 10000.0 13.05
2020-04-14 14.31 13.47 14.02 13.8 8700.0 13.8
2020-04-13 13.95 13.01 13.5 13.95 4400.0 13.95
2020-04-09 13.95 12.76 13.12 13.88 8400.0 13.88
2020-04-08 13.5 12.83 13.48 12.83 4800.0 12.83
2020-04-07 13.5 12.89 12.93 13.46 12100.0 13.46
2020-04-06 13.08 12.11 13.08 12.88 16900.0 12.88
2020-04-03 14.25 12.75 14.14 12.94 10500.0 12.94
2020-04-02 13.97 11.91 12.7 13.9 3900.0 13.9
2020-04-01 13.25 12.59 12.9 13.13 5200.0 13.13
2020-03-31 13.49 11.26 11.3 13.49 11500.0 13.49
2020-03-30 14.49 12.0 14.26 12.0 13300.0 12.0
2020-03-27 15.0 13.16 15.0 13.57 14900.0 13.57
2020-03-26 14.5 13.0 13.07 14.18 65200.0 14.18
2020-03-25 14.3 12.77 13.6 13.5 24000.0 13.5
2020-03-24 13.7 12.5 12.98 13.69 21300.0 13.69
2020-03-23 14.55 11.53 14.55 12.25 45800.0 12.25
2020-03-20 15.85 11.27 12.0 13.63 304900.0 13.63
2020-03-19 11.43 9.18 10.4 10.65 30300.0 10.65
2020-03-18 10.36 8.75 8.75 10.06 29000.0 10.06
2020-03-17 9.73 8.47 9.65 9.31 16900.0 9.31
2020-03-16 11.09 9.31 11.09 9.95 20800.0 9.95
2020-03-13 12.08 10.5 12.08 11.6 16900.0 11.6
2020-03-12 11.66 9.25 9.88 11.1 34700.0 11.1
2020-03-11 10.19 9.0 9.24 9.81 19800.0 9.81
2020-03-10 11.2 9.0 10.65 9.5 14400.0 9.5
2020-03-09 13.0 10.05 10.96 10.05 33300.0 10.05
2020-03-06 13.0 11.5 11.75 12.17 38500.0 12.17
2020-03-05 13.38 11.26 13.38 12.17 24400.0 12.17
2020-03-04 12.91 11.03 11.03 12.75 59500.0 12.75
2020-03-03 13.09 10.5 13.09 11.94 194300.0 11.94
2020-03-02 17.9 12.25 17.0 14.25 524500.0 14.25
2020-02-28 8.6 7.85 8.2 8.6 14300.0 8.6
2020-02-27 9.43 8.66 9.26 8.81 6000.0 8.81
2020-02-26 9.46 9.05 9.4 9.05 1700.0 9.05
2020-02-25 9.6 9.15 9.26 9.6 1800.0 9.6
2020-02-24 9.64 9.12 9.12 9.57 1500.0 9.57
2020-02-21 9.8 9.24 9.45 9.39 9700.0 9.39
2020-02-20 9.48 9.3 9.3 9.45 1300.0 9.45
2020-02-19 9.45 9.26 9.26 9.3 300.0 9.3
2020-02-18 9.53 9.5 9.5 9.53 200.0 9.53