Daxor Stock Price History, DXR Historical Prices

Add to My Stocks
$3.9 $0 (0%) DXR stock closing price Feb 16, 2018 (Closing)

Daxor stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Daxor price to earnings ratio data. The Daxor stock price history chart shows that the stock price was at a high of $9.51 on Nov 17, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 4.1 4.1 3.9 3.9 915 - -
2018-02-15 3.82 3.92 3.82 3.9 408 - -
2018-02-14 3.95 3.95 3.95 3.95 139 - -
2018-02-12 3.85 3.85 3.85 3.85 149 - -
2018-02-09 3.9 3.9 3.9 3.9 315 - -
2018-02-08 3.86 3.9 3.85 3.9 844 - -
2018-02-06 3.68 3.9 3.68 3.9 19,127 - -
2018-02-05 3.86 3.94 3.8 3.85 2,479 - -
2018-02-02 4.37 4.37 3.85 3.85 9,647 - -
2018-02-01 4.37 4.37 4.37 4.37 152 - -
2018-01-31 4.5 4.53 4.42 4.42 1,983 - -
2018-01-30 4.5 4.65 4.5 4.65 1,262 - -
2018-01-29 4.52 4.52 4.5 4.5 254 - -
2018-01-26 4.64 4.76 4.61 4.61 747 - -
2018-01-25 4.63 4.63 4.63 4.63 256 - -
2018-01-24 4.73 4.9 4.73 4.78 1,239 - -
2018-01-23 5.01 5.08 4.53 4.72 4,422 - -
2018-01-22 5.25 5.37 5.12 5.14 2,032 - -
2018-01-19 4.25 5.3 4.25 5 26,876 - -
2018-01-18 4.33 4.68 4.27 4.27 13,469 - -
2018-01-17 4.42 4.46 4.23 4.38 3,013 - -
2018-01-16 4.32 4.42 4.25 4.3 5,635 - -
2018-01-12 4.23 4.27 4.23 4.27 1,299 - -
2018-01-10 4.24 4.27 4.18 4.18 798 - -
2018-01-09 4.3 4.38 4.3 4.38 715 - -
2018-01-08 4.4 4.64 4.2 4.22 18,265 - -
2018-01-05 4.19 4.19 4.19 4.19 203 - -
2018-01-04 4.16 4.3 4.16 4.26 3,144 - -
2018-01-02 4.46 4.52 4.31 4.42 2,720 - -
2017-12-29 4.45 4.57 4.45 4.57 1,099 - -
2017-12-28 4.75 4.85 4.45 4.6 3,627 - -
2017-12-27 4.85 4.85 4.75 4.8 4,770 - -
2017-12-20 4.81 4.82 4.81 4.82 1,166 - -
2017-12-19 4.88 4.88 4.75 4.75 991 - -
2017-12-18 5.06 5.06 5.06 5.06 196 - -
2017-12-15 5.07 5.08 5.06 5.06 566 - -
2017-12-14 5.22 5.22 5.22 5.22 124 - -
2017-12-13 5.31 5.31 5.31 5.31 212 - -
2017-12-11 5.34 5.5 5.34 5.39 1,742 - -
2017-12-08 5.45 5.45 5.45 5.45 309 - -
2017-12-07 5.2 5.32 5.2 5.3 3,230 - -
2017-12-06 5.35 5.35 5.35 5.35 396 - -
2017-12-05 5.13 5.34 5.06 5.34 1,334 - -
2017-12-04 5.25 5.77 5.17 5.17 47,321 - -
2017-12-01 4.93 5.16 4.86 5.16 11,123 - -
2017-11-30 5.15 5.15 4.85 5.05 4,736 - -
2017-11-29 5.37 5.48 5.15 5.15 25,861 - -
2017-11-28 5.5 5.51 4.9 4.92 6,371 - -
2017-11-27 4.99 5.6 4.99 5.5 7,717 - -
2017-11-24 5.2 5.2 5 5 940 - -
2017-11-23 0 0 0 4.9 0 - -
2017-11-22 4.7 4.9 4.7 4.9 1,954 - -
2017-11-21 4.43 4.75 4.43 4.75 2,173 - -
2017-11-20 4.4 4.4 4.4 4.4 107 - -
2017-11-17 4.55 4.55 4.55 4.55 226 - -
2017-11-16 4.65 4.76 4.61 4.61 8,980 - -
2017-11-15 4.53 4.6 4.49 4.6 3,873 - -
2017-11-14 4.53 4.58 4.53 4.58 1,010 - -
2017-11-13 4.16 4.35 4.16 4.34 1,001 - -
2017-11-10 4.06 4.16 4.04 4.16 3,339 - -
2017-11-09 4.04 4.06 4.04 4.05 1,338 - -
2017-11-08 4.06 4.11 4.05 4.05 3,257 - -
2017-11-07 4.11 4.11 4.11 4.11 509 - -
2017-11-06 4.16 4.16 4.15 4.15 608 - -
2017-11-03 0 0 0 4.19 2 - -
2017-11-02 4.19 4.19 4.19 4.19 172 - -
2017-11-01 4.17 4.44 4.17 4.34 3,775 - -
2017-10-31 4.22 4.24 4.08 4.14 6,800 - -
2017-10-30 4.16 4.34 4.16 4.22 4,070 - -
2017-10-27 4.25 4.49 4.25 4.49 3,898 - -
2017-10-26 4.29 4.29 4.29 4.29 124 - -
2017-10-25 4.4 4.45 4.33 4.35 8,200 - -
2017-10-24 4.23 4.6 4.23 4.35 3,400 - -
2017-10-23 4.2 4.23 4.06 4.2 1,039 - -
2017-10-20 4.5 4.58 4.5 4.58 1,421 - -
2017-10-19 4.57 4.57 4.54 4.54 788 - -
2017-10-18 4.67 4.67 4.67 4.67 648 - -
2017-10-17 4.66 4.7 4.66 4.66 8,489 - -
2017-10-16 4.95 4.98 4.66 4.66 1,056 - -
2017-10-13 4.95 4.96 4.95 4.96 366 - -
2017-10-12 4.95 4.95 4.95 4.95 521 - -
2017-10-11 5.1 5.15 4.85 4.95 12,246 - -
2017-10-10 5.17 5.17 5.17 5.17 539 - -
2017-10-09 5.15 5.15 5.15 5.15 133 - -
2017-10-06 5.13 5.29 5.09 5.12 2,686 - -
2017-10-05 5.13 5.3 5.13 5.3 509 - -
2017-10-04 5.15 5.16 5.13 5.14 1,095 - -
2017-10-03 5.5 5.5 5.5 5.5 207 - -
2017-10-02 5.15 5.15 5.15 5.15 588 - -
Get more Data

Daxor Stock History Chart

View DXR PE ratio, PS ratio stocks charts and compare with peers.
DXR Chart
Note: Compare Daxor stock price history with the index and industry peers.

Daxor Stock Price History: Past 5 years

Max Stock Price9.51Nov 17,2016
Min Stock Price3.85Feb 02,2018
Avg Stock Price7.15

DXR Industry Peers

Company Price Change (%)
Catasys (CATS)4.320.17 (3.79%)
Bioqual (BIOQ)360 (0%)
Pharmchem (PCHM)0.960.04 (4%)
Lemaitre Vascular (LMAT)35.270 (0%)
Angiodynamics (ANGO)16.540.12 (0.73%)
Biosig Technologies (BSGM)1.380.02 (1.43%)
Cryo Cell International (CCEL)8.920.07 (0.79%)

Daxor share price history helps an investor analyze a company's history and do Daxor stock analysis . The price movement is easily depicted in the Daxor stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. DXR stock saw a high of $4.1, and a low of $3.9 on last trading day. Looking at Daxor stock history data, the P/S ratio was at a low of - on Feb 16, 2018.