Daxor Stock Price History, DXR Historical Prices

Add to My Stocks
$5.26 $0.02 (0.38%) DXR stock closing price Sep 18, 2017 (Closing)

View and download Daxor stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Daxor P/E ratio, and PS ratio. The Daxor stock price history chart shows that the stock price was at a low of 5.06 on 13 Sep, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-185.265.265.265.26320N/AN/A
2017-09-155.135.645.135.247092N/AN/A
2017-09-145.406.155.255.377603N/AN/A
2017-09-135.465.484.795.069327N/AN/A
2017-09-125.475.505.305.30765N/AN/A
2017-09-115.805.815.325.325486N/AN/A
2017-09-085.565.725.355.584056N/AN/A
2017-09-075.705.755.365.4013128N/AN/A
2017-09-065.305.955.305.598044N/AN/A
2017-09-055.435.435.165.161070N/AN/A
2017-09-015.275.275.275.27102N/AN/A
2017-08-315.425.605.275.277571N/AN/A
2017-08-305.365.665.365.572097N/AN/A
2017-08-295.775.925.065.407580N/AN/A
2017-08-285.625.625.625.62467N/AN/A
2017-08-255.545.725.455.5012887N/AN/A
2017-08-245.705.725.195.638513N/AN/A
2017-08-235.505.685.475.682879N/AN/A
2017-08-225.905.975.745.7610261N/AN/A
2017-08-216.006.005.885.881201N/AN/A
2017-08-185.886.025.886.021230N/AN/A
2017-08-166.036.146.036.14416N/AN/A
2017-08-156.076.176.006.172103N/AN/A
2017-08-145.966.055.965.991005N/AN/A
2017-08-116.046.186.046.065099N/AN/A
2017-08-106.186.305.996.038189N/AN/A
2017-08-096.216.385.926.196221N/AN/A
2017-08-086.046.206.046.202801N/AN/A
2017-08-075.926.175.926.17291N/AN/A
2017-08-046.066.086.066.08209N/AN/A
2017-08-036.086.176.086.16804N/AN/A
2017-08-026.066.265.896.142430N/AN/A
2017-08-016.366.366.016.053617N/AN/A
2017-07-316.286.285.955.956903N/AN/A
2017-07-286.256.455.926.168200N/AN/A
2017-07-276.016.076.006.072900N/AN/A
2017-07-266.276.316.056.278020N/AN/A
2017-07-256.426.425.886.029005N/AN/A
2017-07-246.186.196.096.153100N/AN/A
2017-07-205.886.295.886.24939N/AN/A
2017-07-196.346.456.176.452997N/AN/A
2017-07-186.286.366.166.174757N/AN/A
2017-07-176.166.166.116.151182N/AN/A
2017-07-146.366.365.886.075832N/AN/A
2017-07-135.996.195.796.197221N/AN/A
2017-07-126.296.376.106.106389N/AN/A
2017-07-116.006.355.806.108647N/AN/A
2017-07-106.356.366.006.006396N/AN/A
2017-07-076.256.445.765.766376N/AN/A
2017-07-066.306.566.196.399412N/AN/A
2017-07-056.066.076.046.074984N/AN/A
2017-07-036.556.556.076.073646N/AN/A
2017-06-306.016.206.016.203177N/AN/A
2017-06-296.266.265.775.77628N/AN/A
2017-06-286.536.596.256.253810N/AN/A
2017-06-276.956.956.556.55837N/AN/A
2017-06-260.000.000.007.030N/AN/A
2017-06-230.000.000.007.03111N/AN/A
2017-06-220.000.000.007.030N/AN/A
2017-06-210.000.000.007.030N/AN/A
2017-06-200.000.000.007.0314N/AN/A
2017-06-190.000.000.007.030N/AN/A
2017-06-160.000.000.007.034N/AN/A
2017-06-150.000.000.007.032N/AN/A
2017-06-140.000.000.007.030N/AN/A
2017-06-130.000.000.007.033N/AN/A
2017-06-120.000.000.007.035N/AN/A
2017-06-090.000.000.007.030N/AN/A
2017-06-087.037.047.027.03944N/AN/A
2017-06-076.736.736.626.72836N/AN/A
2017-06-060.000.000.006.90164N/AN/A
2017-06-050.000.000.006.900N/AN/A
2017-06-020.000.000.006.903N/AN/A
2017-06-016.906.906.906.90134N/AN/A
2017-05-310.000.000.006.807N/AN/A
2017-05-306.806.806.806.80360N/AN/A
2017-05-290.000.000.006.810N/AN/A
2017-05-267.157.356.816.816527N/AN/A
2017-05-250.000.000.007.0570N/AN/A
2017-05-247.117.307.057.051506N/AN/A
2017-05-230.000.000.006.950N/AN/A
2017-05-226.807.976.756.959302N/AN/A
2017-05-196.756.756.726.72431N/AN/A
2017-05-186.556.556.556.55310N/AN/A
2017-05-170.000.000.007.066N/AN/A
2017-05-160.000.000.007.060N/AN/A
2017-05-156.897.066.697.06757N/AN/A
2017-05-126.836.876.836.871207N/AN/A
2017-05-116.996.996.986.98412N/AN/A
Get more Data

Daxor Stock 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 Historical Prices: Past 5 years

Max Stock Price 9.51 Nov 17,2016
Min Stock Price 5.06 Sep 13,2017
Avg Stock Price 7.42

DXR Industry Peers

Company Price Change (%)
Bioqual (BIOQ)41.951.7 (4.22%)
Brain Resource (BRRZY)0.720 (0%)
Vascular Solutions (VASC)560 (0%)
Scivanta Medical (SCVM)0.020 (0%)
Avinger (AVGR)0.240.01 (4.35%)
Lemaitre Vascular (LMAT)39.130.55 (1.43%)
Angiodynamics (ANGO)17.950.01 (0.06%)

Daxor historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Daxor stock analysis. Daxor stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. DXR closed at 5.26 and traded with a volume of 320 on the last trading day. The company's P/S ratio was at a high of 93.27 on 26 Mar, 2009 according to our Daxor stock market history data. .