IsoRay Inc $2.40

up +0.01


17/4/2014 06:40 PM  |  AMEX : ISR  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISR historical data

Date Open High Low Close Volume
4/17/20142.322.552.322.402,816,160
4/16/20142.452.532.312.392,751,380
4/15/20142.572.652.282.455,771,460
4/14/20142.752.842.582.633,204,990
4/11/20142.552.852.482.807,099,120
4/10/20142.812.862.622.664,287,540
4/9/20142.902.952.702.827,696,690
4/8/20143.083.102.932.977,410,430
4/7/20143.363.473.063.1618,650,500
4/4/20142.943.142.813.0312,178,800
4/3/20143.013.472.853.0928,956,000
4/2/20142.783.172.663.1225,908,900
4/1/20142.582.792.472.6321,943,200
3/31/20142.292.352.142.204,424,920
3/28/20142.412.502.212.313,661,440
3/27/20142.392.572.312.358,438,600
3/26/20142.172.692.102.3227,977,400
3/25/20142.332.431.962.069,662,290
3/24/20142.562.752.132.3715,379,900
3/21/20142.782.902.232.4242,174,800
3/20/20143.083.772.933.30112,301,000
3/19/20141.103.041.092.5587,799,904
3/18/20141.081.131.031.092,164,950
3/17/20141.181.251.061.139,420,040
3/14/20140.901.150.831.118,812,600
3/13/20140.850.930.830.872,458,620
3/12/20140.840.860.800.83653,051
3/11/20140.800.880.790.821,341,340
3/10/20140.810.820.790.79406,519
3/7/20140.850.860.810.81263,206
3/6/20140.870.880.820.83347,025
3/5/20140.850.880.840.85549,990
3/4/20140.810.850.800.85604,099
3/3/20140.780.840.760.81477,921
2/28/20140.860.870.780.79802,036
2/27/20140.860.900.810.832,217,110
2/26/20140.760.850.760.853,319,540
2/25/20140.740.790.740.76391,540
2/24/20140.720.760.720.74269,656
2/21/20140.780.790.720.72644,901
2/20/20140.790.820.760.78761,544
2/19/20140.710.790.700.771,335,770
2/18/20140.720.720.670.69648,656
2/14/20140.750.750.710.73313,102
2/13/20140.750.750.720.72234,317
2/12/20140.730.760.710.75196,105
2/11/20140.780.780.700.73361,547
2/10/20140.740.760.720.74322,371
2/7/20140.750.780.700.75564,095
2/6/20140.700.740.690.73405,777
2/5/20140.700.720.660.72376,031
2/4/20140.760.760.690.72391,033
2/3/20140.760.780.680.72563,718
1/31/20140.780.780.730.74490,139
1/30/20140.800.830.760.78448,894
1/29/20140.800.800.730.79895,539
1/28/20140.700.800.700.77722,834
1/27/20140.750.750.660.70619,906
1/24/20140.770.810.720.751,479,070
1/23/20140.800.850.780.851,507,960
1/22/20140.950.970.760.802,530,250
1/21/20140.900.960.870.941,892,170
1/17/20140.820.900.790.872,370,860
1/16/20140.800.860.720.831,810,960
1/15/20140.860.860.740.812,248,250
1/14/20141.101.190.730.8212,683,700
1/13/20140.590.990.580.989,821,510
1/10/20140.580.590.550.56509,232
1/9/20140.560.580.550.57912,793
1/8/20140.570.570.540.55750,417
1/7/20140.690.690.550.554,015,280
1/6/20140.510.530.510.531,006,100
1/3/20140.510.510.500.50117,930
1/2/20140.490.510.480.51136,421
12/31/20130.500.510.490.50171,445
12/30/20130.520.520.490.50155,740
12/27/20130.490.520.490.50480,419
12/26/20130.480.520.470.49680,678
12/24/20130.500.500.480.48147,512
12/23/20130.480.510.460.50529,689
12/20/20130.500.500.440.46220,913
12/19/20130.450.500.440.50543,379
12/18/20130.470.470.440.46299,722
12/17/20130.480.490.450.46178,691
12/16/20130.480.500.480.49185,561
12/13/20130.480.490.480.49105,397
12/12/20130.480.490.480.4886,900
12/11/20130.490.500.480.4849,051
12/10/20130.500.500.480.4857,330
12/9/20130.510.510.490.49105,167
12/6/20130.480.510.480.50136,303
12/5/20130.490.510.480.48123,572
12/4/20130.510.510.480.4862,663
12/3/20130.510.510.490.4967,680
12/2/20130.510.510.510.5163,799
11/29/20130.490.530.490.51318,833
11/27/20130.480.500.480.50192,062
11/26/20130.480.490.480.48126,557
11/25/20130.490.500.480.48249,703
11/22/20130.500.500.480.48228,240
Trading Center