Home > Quotes > ISR > Historical Prices

IsoRay, Inc. Historical Stock Prices

ISR 
$0.4999
*  
0.0101
  negative  
1.98%
Get ISR Alerts
*Delayed - data as of May 23, 2013 
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.49  0.50  0.48  0.4999 43,100
05/23/2013 0.48 0.5 0.48 0.4999 43,100
05/22/2013 0.51 0.53 0.49 0.51 18,116
05/21/2013 0.53 0.53 0.5 0.52 55,415
05/20/2013 0.51 0.53 0.5 0.5281 98,597
05/17/2013 0.5 0.51 0.49 0.51 21,145
05/16/2013 0.48 0.51 0.48 0.509 62,973
05/15/2013 0.48 0.5 0.48 0.48 54,785
05/14/2013 0.46 0.49 0.45 0.48 193,828
05/13/2013 0.52 0.525 0.49 0.51 32,170
05/10/2013 0.515 0.525 0.515 0.525 20,800
05/09/2013 0.495 0.5191 0.495 0.51 60,800
05/08/2013 0.5 0.51 0.5 0.5 7,800
05/07/2013 0.53 0.53 0.5 0.5 67,411
05/06/2013 0.53 0.53 0.51 0.51 37,050
05/03/2013 0.52 0.53 0.51 0.512 71,550
05/02/2013 0.5101 0.5101 0.5101 0.5101 66,250
05/01/2013 0.52 0.53 0.5 0.5 41,650
04/30/2013 0.51 0.5299 0.5 0.513 106,303
04/29/2013 0.53 0.5488 0.515 0.515 50,471
04/26/2013 0.511 0.53 0.502 0.52 29,363
04/25/2013 0.54 0.55 0.501 0.51 64,455
04/24/2013 0.569 0.569 0.5 0.515 54,087
04/23/2013 0.57 0.57 0.545 0.55 14,650
04/22/2013 0.53 0.57 0.53 0.56 110,988
04/19/2013 0.51 0.549 0.5 0.549 41,763
04/18/2013 0.53 0.53 0.5 0.505 34,576
04/17/2013 0.52 0.53 0.515 0.52 5,554
04/16/2013 0.52 0.535 0.51 0.53 34,202
04/15/2013 0.505 0.54 0.5 0.5121 70,285
04/12/2013 0.53 0.53 0.5061 0.53 33,552
04/11/2013 0.515 0.54 0.5025 0.5288 79,947
04/10/2013 0.515 0.56 0.5015 0.52 101,185
04/09/2013 0.54 0.585 0.515 0.52 130,849
04/08/2013 0.51 0.53 0.51 0.5299 69,721
04/05/2013 0.53 0.537 0.5051 0.51 86,772
04/04/2013 0.51 0.53 0.502 0.515 50,822
04/03/2013 0.52 0.5222 0.51 0.51 26,477
04/02/2013 0.53 0.538 0.51 0.5125 44,350
04/01/2013 0.55 0.55 0.52 0.52 54,228
03/28/2013 0.55 0.56 0.53 0.54 61,953
03/27/2013 0.58 0.5835 0.56 0.5618 59,383
03/26/2013 0.611 0.612 0.585 0.585 103,956
03/25/2013 0.58 0.6249 0.565 0.615 362,875
03/22/2013 0.58 0.585 0.56 0.5794 104,259
03/21/2013 0.5631 0.58 0.55 0.57 65,139
03/20/2013 0.59 0.59 0.55 0.56 86,189
03/19/2013 0.56 0.59 0.56 0.566 43,670
03/18/2013 0.55 0.57 0.5329 0.57 82,592
03/15/2013 0.57 0.57 0.55 0.56 38,830
03/14/2013 0.56 0.57 0.53 0.57 64,422
03/13/2013 0.57 0.59 0.5696 0.575 70,732
03/12/2013 0.562 0.587 0.545 0.579 53,725
03/11/2013 0.57 0.58 0.54 0.56 142,433
03/08/2013 0.58 0.58 0.5495 0.57 85,050
03/07/2013 0.51 0.5996 0.51 0.57 300,288
03/06/2013 0.54 0.54 0.51 0.51 67,271
03/05/2013 0.51 0.523 0.5 0.523 196,980
03/04/2013 0.5 0.5099 0.47 0.504 121,482
03/01/2013 0.52 0.5252 0.5 0.515 102,050
02/28/2013 0.5 0.54 0.5 0.5163 212,612
02/27/2013 0.56 0.58 0.42 0.4746 1,861,948
02/26/2013 0.72 0.72 0.502 0.55 1,710,035
02/25/2013 0.7 0.7 0.63 0.64 36,600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.