$0.77 -0.02 (%) IsoRay Inc - NYSE Amex Equities

Jul. 29, 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
7/29/20160.800.800.760.77112,082
7/28/20160.770.800.760.7971,429
7/27/20160.760.820.760.77113,985
7/26/20160.810.830.750.75171,335
7/25/20160.800.840.800.8081,065
7/22/20160.830.840.800.80108,376
7/21/20160.820.850.810.8257,717
7/20/20160.890.890.810.8387,002
7/19/20160.850.870.810.8678,485
7/18/20160.850.890.820.8366,756
7/15/20160.840.870.820.8242,517
7/14/20160.830.840.820.8460,822
7/13/20160.850.860.800.8184,493
7/12/20160.840.860.830.8569,515
7/11/20160.830.850.830.8469,000
7/8/20160.870.870.850.8548,531
7/7/20160.870.870.850.8536,821
7/6/20160.850.870.830.8475,491
7/5/20160.830.870.830.8352,634
7/1/20160.850.890.840.8749,099
6/30/20160.910.910.860.8751,727
6/29/20160.860.910.860.9184,969
6/28/20160.860.900.850.8877,063
6/27/20160.860.900.820.86130,041
6/24/20160.850.920.850.92174,448
6/23/20160.880.920.830.88205,303
6/22/20160.950.950.850.89292,722
6/21/20160.811.060.810.931,821,850
6/20/20160.790.800.770.8035,859
6/17/20160.780.800.760.7834,363
6/16/20160.760.790.760.7937,878
6/15/20160.770.810.770.8047,644
6/14/20160.760.800.760.77104,759
6/13/20160.790.840.750.78143,093
6/10/20160.800.820.780.8148,239
6/9/20160.800.840.800.8044,015
6/8/20160.830.880.760.80129,908
6/7/20160.800.830.790.83131,139
6/6/20160.840.850.800.81197,167
6/3/20160.850.880.800.86325,076
6/2/20160.900.950.880.91146,220
6/1/20160.960.960.910.9224,131
5/31/20160.920.950.900.9541,037
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center