Daxor Corporation (DXR)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:29PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.71 | 9.95 | 9.51 | 9.75 | 9.75 | 3,115 |
| 02 may 2024 | 9.79 | 9.95 | 9.79 | 9.88 | 9.88 | 16,200 |
| 01 may 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 7,600 |
| 30 abr 2024 | 9.79 | 9.80 | 9.68 | 9.68 | 9.68 | 4,500 |
| 29 abr 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 600 |
| 26 abr 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 500 |
| 25 abr 2024 | 9.67 | 9.94 | 9.61 | 9.65 | 9.65 | 1,900 |
| 24 abr 2024 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 900 |
| 23 abr 2024 | 9.55 | 9.94 | 9.55 | 9.80 | 9.80 | 500 |
| 22 abr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 500 |
| 19 abr 2024 | 9.60 | 9.90 | 9.60 | 9.75 | 9.75 | 8,300 |
| 18 abr 2024 | 9.40 | 9.74 | 9.40 | 9.74 | 9.74 | 700 |
| 17 abr 2024 | 9.49 | 9.61 | 9.49 | 9.61 | 9.61 | 900 |
| 16 abr 2024 | 9.55 | 9.74 | 9.55 | 9.55 | 9.55 | 600 |
| 15 abr 2024 | 9.74 | 9.74 | 9.50 | 9.50 | 9.50 | 1,100 |
| 12 abr 2024 | 9.74 | 9.74 | 9.55 | 9.55 | 9.55 | 1,200 |
| 11 abr 2024 | 9.68 | 9.69 | 9.55 | 9.65 | 9.65 | 7,600 |
| 10 abr 2024 | 9.74 | 9.74 | 9.39 | 9.39 | 9.39 | 400 |
| 09 abr 2024 | 9.05 | 9.61 | 9.05 | 9.61 | 9.61 | 2,000 |
| 08 abr 2024 | 9.49 | 9.55 | 9.49 | 9.54 | 9.54 | 1,200 |
| 05 abr 2024 | 8.98 | 9.74 | 8.98 | 9.57 | 9.57 | 16,000 |
| 04 abr 2024 | 8.62 | 8.98 | 8.56 | 8.91 | 8.91 | 2,700 |
| 03 abr 2024 | 8.56 | 8.90 | 8.56 | 8.90 | 8.90 | 700 |
| 02 abr 2024 | 8.83 | 8.83 | 8.40 | 8.75 | 8.75 | 1,700 |
| 01 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3,000 |
| 28 mar 2024 | 8.65 | 8.89 | 8.40 | 8.89 | 8.89 | 6,500 |
| 27 mar 2024 | 8.70 | 8.70 | 8.11 | 8.57 | 8.57 | 3,000 |
| 26 mar 2024 | 8.87 | 8.88 | 8.60 | 8.63 | 8.63 | 2,400 |
| 25 mar 2024 | 8.88 | 8.88 | 8.80 | 8.87 | 8.87 | 3,300 |
| 22 mar 2024 | 8.03 | 8.31 | 8.03 | 8.31 | 8.31 | 1,300 |
| 21 mar 2024 | 8.38 | 8.38 | 8.02 | 8.10 | 8.10 | 3,900 |
| 20 mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 19 mar 2024 | 8.38 | 8.62 | 8.38 | 8.39 | 8.39 | 4,000 |
| 18 mar 2024 | 8.25 | 8.25 | 8.19 | 8.19 | 8.19 | 2,300 |
| 15 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
| 14 mar 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 300 |
| 13 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 mar 2024 | 8.25 | 8.50 | 8.22 | 8.50 | 8.50 | 7,000 |
| 11 mar 2024 | 7.75 | 8.25 | 7.75 | 8.25 | 8.25 | 3,000 |
| 08 mar 2024 | 7.97 | 7.99 | 7.90 | 7.90 | 7.90 | 4,700 |
| 07 mar 2024 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | 300 |
| 06 mar 2024 | 7.24 | 7.60 | 7.24 | 7.50 | 7.50 | 1,500 |
| 05 mar 2024 | 7.25 | 7.74 | 7.19 | 7.74 | 7.74 | 3,400 |
| 04 mar 2024 | 7.49 | 7.49 | 7.19 | 7.19 | 7.19 | 6,700 |
| 01 mar 2024 | 7.89 | 7.97 | 7.77 | 7.89 | 7.89 | 1,600 |
| 29 feb 2024 | 7.19 | 7.89 | 7.19 | 7.89 | 7.89 | 2,300 |
| 28 feb 2024 | 7.51 | 7.97 | 7.19 | 7.45 | 7.45 | 2,200 |
| 27 feb 2024 | 8.19 | 8.19 | 7.57 | 7.62 | 7.62 | 5,500 |
| 26 feb 2024 | 8.01 | 8.64 | 7.77 | 7.77 | 7.77 | 3,600 |
| 23 feb 2024 | 8.43 | 8.43 | 8.00 | 8.00 | 8.00 | 1,800 |
| 22 feb 2024 | 7.73 | 8.40 | 7.68 | 8.25 | 8.25 | 1,800 |
| 21 feb 2024 | 8.51 | 8.59 | 7.40 | 8.48 | 8.48 | 7,300 |
| 20 feb 2024 | 8.35 | 8.89 | 8.22 | 8.89 | 8.89 | 600 |
| 16 feb 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 15 feb 2024 | 8.70 | 8.89 | 8.59 | 8.70 | 8.70 | 1,500 |
| 14 feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 13 feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 300 |
| 12 feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 09 feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 300 |
| 08 feb 2024 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 700 |
| 07 feb 2024 | 8.73 | 8.73 | 8.23 | 8.50 | 8.50 | 1,200 |
| 06 feb 2024 | 8.50 | 8.50 | 8.29 | 8.48 | 8.48 | 2,900 |
| 05 feb 2024 | 8.58 | 8.58 | 8.04 | 8.53 | 8.53 | 1,200 |
| 02 feb 2024 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | 500 |
| 01 feb 2024 | 8.00 | 8.35 | 7.85 | 8.35 | 8.35 | 3,400 |
| 31 ene 2024 | 8.52 | 8.69 | 8.52 | 8.69 | 8.69 | 700 |
| 30 ene 2024 | 8.22 | 8.75 | 7.93 | 8.75 | 8.75 | 7,300 |
| 29 ene 2024 | 8.60 | 8.91 | 8.38 | 8.38 | 8.38 | 800 |
| 26 ene 2024 | 9.00 | 9.00 | 8.49 | 8.60 | 8.60 | 3,300 |
| 25 ene 2024 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 1,800 |
| 24 ene 2024 | 9.00 | 9.00 | 8.62 | 8.91 | 8.91 | 3,700 |
| 23 ene 2024 | 9.50 | 9.52 | 9.09 | 9.09 | 9.09 | 4,100 |
| 22 ene 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 19 ene 2024 | 10.02 | 10.02 | 9.95 | 9.95 | 9.95 | 800 |
| 18 ene 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 400 |
| 17 ene 2024 | 9.91 | 10.03 | 9.91 | 10.03 | 10.03 | 3,100 |
| 16 ene 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 300 |
| 12 ene 2024 | 9.75 | 9.80 | 9.71 | 9.80 | 9.80 | 4,200 |
| 11 ene 2024 | 9.75 | 9.78 | 9.63 | 9.63 | 9.63 | 7,100 |
| 10 ene 2024 | 10.03 | 10.03 | 9.70 | 9.70 | 9.70 | 4,000 |
| 09 ene 2024 | 9.81 | 9.88 | 9.80 | 9.80 | 9.80 | 800 |
| 08 ene 2024 | 9.90 | 10.03 | 9.90 | 9.91 | 9.91 | 8,400 |
| 05 ene 2024 | 9.73 | 10.03 | 9.73 | 9.85 | 9.85 | 7,100 |
| 04 ene 2024 | 9.80 | 10.04 | 9.52 | 10.03 | 10.03 | 6,000 |
| 03 ene 2024 | 9.74 | 10.03 | 9.62 | 10.03 | 10.03 | 29,500 |
| 02 ene 2024 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | 2,800 |
| 29 dic 2023 | 8.99 | 9.64 | 8.99 | 9.60 | 9.60 | 5,600 |
| 28 dic 2023 | 8.62 | 8.74 | 8.62 | 8.74 | 8.74 | 3,800 |
| 27 dic 2023 | 8.63 | 8.63 | 8.25 | 8.25 | 8.25 | 2,400 |
| 26 dic 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1,200 |
| 22 dic 2023 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 1,800 |
| 21 dic 2023 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | 2,500 |
| 20 dic 2023 | 8.45 | 8.45 | 7.88 | 8.00 | 8.00 | 1,900 |
| 19 dic 2023 | 8.41 | 8.45 | 7.86 | 8.45 | 8.45 | 2,800 |
| 18 dic 2023 | 7.16 | 8.49 | 7.16 | 8.36 | 8.36 | 5,500 |
| 15 dic 2023 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | 2,000 |
| 14 dic 2023 | 8.17 | 8.17 | 7.84 | 7.84 | 7.84 | 5,200 |
| 13 dic 2023 | 8.22 | 8.22 | 7.79 | 7.79 | 7.79 | 2,100 |
| 12 dic 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 11 dic 2023 | 7.90 | 8.45 | 7.90 | 8.45 | 8.45 | 400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.