$0.90 -0.03 (%) IsoRay Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISR historical data

Date Open High Low Close Volume
5/27/20160.910.950.900.90107,407
5/26/20160.960.960.900.9356,368
5/25/20160.900.980.900.96153,257
5/24/20160.890.920.890.91109,573
5/23/20160.890.940.890.8975,227
5/20/20160.910.950.840.9098,573
5/19/20160.980.980.910.92106,085
5/18/20160.870.980.850.95275,034
5/17/20161.031.030.850.85541,138
5/16/20161.051.071.011.03210,566
5/13/20161.061.081.051.06147,564
5/12/20161.101.101.051.05169,688
5/11/20161.061.141.061.10183,422
5/10/20161.061.071.051.05187,792
5/9/20161.041.071.041.07125,735
5/6/20161.021.051.011.0497,818
5/5/20161.071.071.021.04217,731
5/4/20161.051.101.051.06167,857
5/3/20161.101.141.051.05289,715
5/2/20161.121.151.101.1034,664
4/29/20161.161.181.131.15112,038
4/28/20161.151.201.151.15189,888
4/27/20161.121.181.121.15262,403
4/26/20161.131.191.121.13102,263
4/25/20161.101.171.071.14158,034
4/22/20161.191.201.101.10199,554
4/21/20161.171.211.161.18188,954
4/20/20161.151.231.151.17353,552
4/19/20161.241.301.141.15865,356
4/18/20161.011.241.011.151,218,236
4/15/20160.931.050.931.01349,714
4/14/20160.940.950.930.9470,294
4/13/20160.930.970.930.9599,797
4/12/20160.940.970.940.9688,480
4/11/20160.940.970.930.9582,837
4/8/20160.950.950.910.9448,253
4/7/20160.910.950.910.91145,992
4/6/20160.970.980.900.92108,416
4/5/20160.950.980.910.95119,376
4/4/20160.900.950.900.95201,587
4/1/20160.890.940.890.9051,334
3/31/20160.890.950.890.90188,670
3/30/20160.930.990.890.92163,002
3/29/20160.890.940.890.8969,199
3/28/20160.940.940.890.9185,100
3/24/20160.940.940.900.9165,832
3/23/20160.920.960.900.94105,964
3/22/20160.930.950.910.9264,328
3/21/20160.940.970.940.9798,805
3/18/20160.880.930.870.90139,986
3/17/20160.960.970.850.90357,399
3/16/20160.980.990.920.94149,358
3/15/20160.970.980.900.98179,844
3/14/20160.920.980.920.96156,558
3/11/20160.840.940.840.92300,731
3/10/20160.860.880.840.8579,368
3/9/20160.840.880.810.8669,112
3/8/20160.870.880.810.84115,151
3/7/20160.830.880.810.83117,987
3/4/20160.850.890.840.85183,820
3/3/20160.850.890.850.8575,895
3/2/20160.820.880.820.87124,635
3/1/20160.880.880.820.8574,032
2/29/20160.840.890.800.82137,097
2/26/20160.820.880.780.80135,970
2/25/20160.750.880.750.85316,774
2/24/20160.730.800.700.75193,432
2/23/20160.730.730.700.7269,582
2/22/20160.670.730.670.7265,542
2/19/20160.710.730.650.67115,693
2/18/20160.670.730.660.68122,670
2/17/20160.660.700.650.70126,969
2/16/20160.650.700.640.69127,512
2/12/20160.690.700.630.69188,677
2/11/20160.650.690.600.69329,881
2/10/20160.660.660.620.6392,612
2/9/20160.650.670.650.65229,547
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center