$1.91 -0.03 (%) IsoRay Inc - AMEX

May. 27, 2015 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISR historical data

Date Open High Low Close Volume
5/26/20151.942.131.861.947,170,569
5/22/20151.812.151.751.8413,462,188
5/21/20153.513.792.012.0252,824,535
5/20/20152.103.381.863.1250,343,415
5/19/20151.501.641.481.611,356,782
5/18/20151.551.571.501.51780,494
5/15/20151.571.601.551.58369,864
5/14/20151.601.601.561.56525,931
5/13/20151.611.661.591.59624,392
5/12/20151.611.641.561.60630,706
5/11/20151.781.791.631.641,671,478
5/8/20151.901.921.771.821,797,796
5/7/20151.711.901.701.842,298,091
5/6/20151.691.841.601.701,868,233
5/5/20151.731.771.651.67812,880
5/4/20151.821.841.701.70930,527
5/1/20151.721.851.651.761,476,265
4/30/20151.821.841.651.712,476,758
4/29/20151.461.751.451.713,186,727
4/28/20151.461.501.451.47291,325
4/27/20151.491.501.461.46414,399
4/24/20151.531.541.481.50350,427
4/23/20151.571.591.521.52470,008
4/22/20151.521.581.491.57727,645
4/21/20151.461.551.451.521,155,670
4/20/20151.461.471.451.45270,277
4/17/20151.461.481.451.45336,641
4/16/20151.501.501.451.46226,563
4/15/20151.451.481.451.46431,395
4/14/20151.491.491.451.47275,200
4/13/20151.501.511.471.49540,126
4/10/20151.541.541.501.51321,086
4/9/20151.551.551.501.53300,649
4/8/20151.551.571.501.54486,747
4/7/20151.501.551.501.52361,630
4/6/20151.521.571.501.50482,563
4/2/20151.551.561.521.52361,246
4/1/20151.551.571.531.53562,010
3/31/20151.641.641.551.57548,140
3/30/20151.671.721.601.61714,206
3/27/20151.591.721.591.66734,172
3/26/20151.641.641.571.58460,353
3/25/20151.761.761.571.65923,459
3/24/20151.691.851.621.743,725,281
3/23/20151.601.601.531.55225,628
3/20/20151.571.601.561.60519,810
3/19/20151.571.571.541.57144,927
3/18/20151.501.601.461.56403,402
3/17/20151.541.551.501.52284,889
3/16/20151.581.601.521.52283,675
3/13/20151.611.641.551.57309,706
3/12/20151.591.651.581.60490,563
3/11/20151.531.601.531.55350,892
3/10/20151.611.621.501.53551,667
3/9/20151.671.711.601.61372,046
3/6/20151.771.801.641.67830,042
3/5/20151.751.861.741.742,047,621
3/4/20151.511.701.501.671,530,614
3/3/20151.511.541.481.50267,785
3/2/20151.541.551.501.52344,924
2/27/20151.601.601.551.56278,479
2/26/20151.701.701.521.621,011,842
2/25/20151.421.721.421.692,136,587
2/24/20151.401.471.361.41470,375
2/23/20151.401.401.361.40193,363
2/20/20151.411.411.381.40217,533
2/19/20151.401.401.351.40211,310
2/18/20151.421.421.331.39343,902
2/17/20151.341.431.321.42429,020
2/13/20151.381.431.331.34496,089
2/12/20151.391.401.321.40413,429
2/11/20151.381.411.361.38271,116
2/10/20151.381.381.351.36225,806
2/9/20151.441.441.351.38305,481
2/6/20151.341.471.321.431,115,017
2/5/20151.351.351.301.34231,319
2/4/20151.321.331.301.33269,579
2/3/20151.311.331.271.31266,984
2/2/20151.331.331.271.31439,221
1/30/20151.331.351.321.34254,057
1/29/20151.351.351.271.32431,282
1/28/20151.401.401.311.35329,112
1/27/20151.381.441.351.40258,047
1/26/20151.311.401.301.40525,337
1/23/20151.341.361.311.31295,506
1/22/20151.351.361.311.32650,590
1/21/20151.421.431.341.35383,812
1/20/20151.361.471.321.401,312,660
1/16/20151.381.401.301.32885,919
1/15/20151.481.481.371.41529,977
1/14/20151.471.521.411.48412,387
1/13/20151.561.561.411.49733,844
1/12/20151.551.571.501.52419,701
1/9/20151.531.551.511.53215,896
1/8/20151.621.631.521.55321,302
1/7/20151.521.631.471.62606,138
1/6/20151.511.521.461.50480,783
1/5/20151.481.531.471.50360,007
1/2/20151.481.511.471.48191,143
12/31/20141.461.521.461.46424,124
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center