$0.68 -0.05 (%) IsoRay Inc - AMEX

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISR historical data

Date Open High Low Close Volume
2/8/20160.750.750.650.68122,903
2/5/20160.720.770.720.73178,513
2/4/20160.760.760.720.7576,745
2/3/20160.720.770.720.7566,615
2/2/20160.740.740.700.74103,286
2/1/20160.720.750.700.7496,508
1/29/20160.740.750.680.72128,005
1/28/20160.720.730.690.72114,973
1/27/20160.700.730.690.7093,794
1/26/20160.700.730.660.69246,679
1/25/20160.780.800.660.68358,404
1/22/20160.740.800.680.75510,464
1/21/20160.610.680.610.66366,948
1/20/20160.630.630.550.60402,339
1/19/20160.610.640.580.60299,017
1/15/20160.660.660.560.62278,226
1/14/20160.630.650.550.64675,905
1/13/20160.720.720.610.64423,139
1/12/20160.650.710.600.63681,767
1/11/20160.870.900.600.611,621,581
1/8/20160.890.920.870.88204,617
1/7/20160.880.900.820.89388,117
1/6/20160.910.950.890.90161,273
1/5/20160.940.960.910.91246,376
1/4/20160.920.970.920.97170,384
12/31/20150.940.970.920.94387,758
12/30/20150.960.990.900.94300,794
12/29/20150.941.000.940.99249,015
12/28/20150.981.020.950.95194,781
12/24/20150.890.990.890.99209,551
12/23/20150.860.990.860.93533,689
12/22/20150.991.030.900.90600,287
12/21/20151.031.041.001.00537,491
12/18/20151.051.051.031.04206,813
12/17/20151.041.071.041.07141,912
12/16/20151.041.051.031.04218,936
12/15/20151.071.081.021.06209,862
12/14/20151.181.221.041.06898,733
12/11/20151.051.051.021.02184,365
12/10/20151.041.091.021.07294,345
12/9/20151.061.081.021.04294,611
12/8/20151.041.081.021.08188,596
12/7/20151.081.121.021.05274,989
12/4/20151.111.150.961.141,211,302
12/3/20151.111.131.101.13189,655
12/2/20151.171.191.101.11556,352
12/1/20151.201.201.181.19133,804
11/30/20151.201.221.171.19240,264
11/27/20151.181.211.171.2070,477
11/25/20151.151.181.151.18205,705
11/24/20151.191.191.111.15344,372
11/23/20151.101.201.101.20409,902
11/20/20151.131.131.081.11227,449
11/19/20151.131.141.121.13288,491
11/18/20151.201.221.091.101,019,618
11/17/20151.261.261.181.20426,021
11/16/20151.281.321.221.25304,688
11/13/20151.201.331.191.29672,282
11/12/20151.371.371.151.261,564,999
11/11/20151.401.401.351.37391,839
11/10/20151.361.421.351.38835,007
11/9/20151.581.581.421.44613,428
11/6/20151.501.651.491.561,988,723
11/5/20151.461.491.461.49245,122
11/4/20151.451.481.431.47227,721
11/3/20151.441.471.421.46227,364
11/2/20151.411.451.411.45260,275
10/30/20151.411.431.401.42124,658
10/29/20151.451.451.401.42213,437
10/28/20151.411.441.411.44179,339
10/27/20151.411.451.401.40448,704
10/26/20151.401.431.401.42133,957
10/23/20151.421.431.391.41188,395
10/22/20151.431.451.401.42142,327
10/21/20151.451.521.381.431,009,526
10/20/20151.451.471.431.47170,429
10/19/20151.411.461.401.45224,061
10/16/20151.421.501.401.40499,286
10/15/20151.411.441.401.44168,089
10/14/20151.421.441.401.41171,795
10/13/20151.401.421.371.42256,129
10/12/20151.401.421.391.40111,620
10/9/20151.421.451.381.41337,353
10/8/20151.381.421.381.42232,894
10/7/20151.391.401.371.38283,997
10/6/20151.391.411.371.39140,036
10/5/20151.401.441.391.39233,598
10/2/20151.381.411.381.39156,056
10/1/20151.381.421.351.37233,211
9/30/20151.421.421.371.40228,984
9/29/20151.401.421.361.37364,951
9/28/20151.441.451.381.43557,936
9/25/20151.441.481.441.47249,625
9/24/20151.481.481.431.43242,814
9/23/20151.471.501.451.47289,888
9/22/20151.451.521.441.46291,431
9/21/20151.531.551.441.46421,201
9/18/20151.461.551.411.551,101,099
9/17/20151.431.481.421.45427,640
9/16/20151.451.471.431.44328,270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center