IsoRay, Inc. Common Stock Historical Stock Prices

ISR 
$1.1
*  
0.05
4.35%
Get ISR Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading ISR now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    ISR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.145 1.15 1.10 1.10 34,664
05/02/2016 1.12 1.15 1.1 1.1 34,664
04/29/2016 1.16 1.175 1.13 1.15 112,038
04/28/2016 1.15 1.2 1.15 1.15 189,888
04/27/2016 1.12 1.18 1.12 1.1501 262,403
04/26/2016 1.13 1.19 1.12 1.13 102,263
04/25/2016 1.1 1.17 1.07 1.14 158,034
04/22/2016 1.19 1.195 1.1 1.1 199,554
04/21/2016 1.17 1.21 1.16 1.1801 188,954
04/20/2016 1.15 1.23 1.15 1.17 353,552
04/19/2016 1.24 1.3 1.14 1.15 865,356
04/18/2016 1.01 1.24 1.01 1.15 1,218,236
04/15/2016 0.93 1.05 0.93 1.01 349,714
04/14/2016 0.94 0.95 0.93 0.94 70,294
04/13/2016 0.9301 0.965 0.9301 0.945 99,797
04/12/2016 0.941 0.97 0.94 0.96 88,480
04/11/2016 0.94 0.965 0.93 0.95 82,837
04/08/2016 0.949 0.95 0.91 0.94 48,253
04/07/2016 0.91 0.9549 0.905 0.91 145,992
04/06/2016 0.9749 0.975 0.9018 0.92 108,416
04/05/2016 0.95 0.9789 0.9121 0.95 119,376
04/04/2016 0.9014 0.95 0.9014 0.95 201,587
04/01/2016 0.89 0.94 0.89 0.9 51,334
03/31/2016 0.89 0.9488 0.89 0.9 188,670
03/30/2016 0.925 0.9875 0.89 0.92 163,002
03/29/2016 0.89 0.94 0.89 0.89 69,199
03/28/2016 0.94 0.94 0.89 0.91 85,100
03/24/2016 0.94 0.94 0.9 0.9101 65,832
03/23/2016 0.92 0.96 0.9 0.94 105,964
03/22/2016 0.93 0.95 0.91 0.92 64,328
03/21/2016 0.94 0.97 0.9363 0.9699 98,805
03/18/2016 0.88 0.93 0.87 0.9 139,986
03/17/2016 0.96 0.97 0.85 0.9 357,399
03/16/2016 0.98 0.992 0.92 0.9397 148,358
03/15/2016 0.97 0.98 0.9 0.98 179,844
03/14/2016 0.92 0.979 0.92 0.96 156,558
03/11/2016 0.84 0.935 0.84 0.92 300,731
03/10/2016 0.86 0.8785 0.8404 0.8502 79,368
03/09/2016 0.8403 0.88 0.8124 0.86 69,112
03/08/2016 0.87 0.88 0.81 0.84 115,151
03/07/2016 0.83 0.88 0.81 0.83 117,987
03/04/2016 0.8501 0.89 0.84 0.85 183,820
03/03/2016 0.85 0.887 0.85 0.8536 75,895
03/02/2016 0.82 0.88 0.82 0.87 124,635
03/01/2016 0.88 0.88 0.821 0.85 74,032
02/29/2016 0.84 0.89 0.8 0.82 137,097
02/26/2016 0.82 0.8797 0.78 0.8 135,970
02/25/2016 0.75 0.88 0.75 0.85 316,774
02/24/2016 0.7299 0.8 0.7003 0.75 193,432
02/23/2016 0.73 0.73 0.7013 0.7201 69,582
02/22/2016 0.6742 0.7299 0.67 0.72 65,542
02/19/2016 0.7099 0.73 0.65 0.6742 115,693
02/18/2016 0.67 0.73 0.6624 0.68 122,670
02/17/2016 0.6617 0.7004 0.6517 0.7004 126,969
02/16/2016 0.65 0.6998 0.64 0.69 127,512
02/12/2016 0.69 0.7 0.63 0.686 188,677
02/11/2016 0.65 0.69 0.6 0.69 329,881
02/10/2016 0.66 0.66 0.62 0.6301 92,612
02/09/2016 0.65 0.67 0.65 0.65 229,547
02/08/2016 0.7499 0.7499 0.6529 0.68 122,903
02/05/2016 0.718 0.7699 0.718 0.7299 178,513
02/04/2016 0.76 0.76 0.72 0.75 76,745
02/03/2016 0.72 0.77 0.72 0.75 66,615
02/02/2016 0.74 0.74 0.701 0.74 103,286
02/01/2016 0.72 0.7498 0.7001 0.74 96,508
01/29/2016 0.74 0.7516 0.684 0.72 128,005
01/28/2016 0.72 0.7322 0.69 0.72 114,973
01/27/2016 0.6998 0.73 0.6888 0.7001 93,794
01/26/2016 0.7 0.7299 0.6614 0.69 246,679
01/25/2016 0.78 0.7999 0.6616 0.68 358,404
01/22/2016 0.7398 0.8 0.68 0.7502 510,464
01/21/2016 0.6099 0.68 0.6099 0.66 366,948
01/20/2016 0.629 0.629 0.55 0.6 402,339
01/19/2016 0.61 0.64 0.5817 0.6 299,017
01/15/2016 0.66 0.66 0.5616 0.62 278,226
01/14/2016 0.63 0.65 0.55 0.64 675,905
01/13/2016 0.72 0.72 0.6134 0.64 423,039
01/12/2016 0.65 0.7078 0.6 0.6329 681,767
01/11/2016 0.8726 0.8991 0.6008 0.61 1,621,581
01/08/2016 0.89 0.92 0.865 0.8828 204,617
01/07/2016 0.88 0.9 0.8212 0.89 388,117
01/06/2016 0.91 0.9484 0.8924 0.9 161,273
01/05/2016 0.94 0.96 0.91 0.91 246,376
01/04/2016 0.92 0.97 0.92 0.97 170,384
12/31/2015 0.94 0.97 0.92 0.9375 387,758
12/30/2015 0.9629 0.99 0.9 0.9401 300,794
12/29/2015 0.9401 1 0.9401 0.992 249,015
12/28/2015 0.9801 1.02 0.95 0.95 194,781
12/24/2015 0.89 0.99 0.89 0.9895 209,551
12/23/2015 0.8602 0.986 0.8602 0.929 533,689
12/22/2015 0.99 1.03 0.9 0.9 597,987
12/21/2015 1.03 1.04 1 1 537,491
12/18/2015 1.05 1.05 1.03 1.04 206,813
12/17/2015 1.04 1.07 1.04 1.07 141,912
12/16/2015 1.04 1.05 1.0301 1.04 218,920
12/15/2015 1.07 1.0772 1.02 1.06 209,862
12/14/2015 1.18 1.22 1.04 1.06 898,733
12/11/2015 1.05 1.05 1.02 1.02 184,365
12/10/2015 1.04 1.09 1.021 1.07 294,344
12/09/2015 1.06 1.08 1.02 1.04 294,611
12/08/2015 1.04 1.08 1.0201 1.08 188,596
12/07/2015 1.08 1.12 1.02 1.05 274,989
12/04/2015 1.11 1.15 0.955 1.14 1,211,302
12/03/2015 1.11 1.13 1.1 1.13 189,655
12/02/2015 1.17 1.19 1.1 1.11 556,352
12/01/2015 1.2 1.2 1.18 1.19 133,804
11/30/2015 1.2 1.22 1.17 1.19 239,264
11/27/2015 1.18 1.2099 1.171 1.2 70,477
11/25/2015 1.15 1.18 1.15 1.18 205,705
11/24/2015 1.19 1.19 1.11 1.15 344,372
11/23/2015 1.1 1.2 1.1 1.2 409,902
11/20/2015 1.13 1.13 1.08 1.11 227,449
11/19/2015 1.13 1.14 1.12 1.13 288,491
11/18/2015 1.2 1.2199 1.09 1.1 1,019,618
11/17/2015 1.26 1.26 1.18 1.2 426,021
11/16/2015 1.28 1.32 1.22 1.25 304,688
11/13/2015 1.2 1.33 1.19 1.29 672,282
11/12/2015 1.37 1.37 1.15 1.26 1,564,999
11/11/2015 1.4 1.4 1.35 1.37 391,839
11/10/2015 1.36 1.42 1.35 1.38 835,007
11/09/2015 1.58 1.58 1.42 1.44 600,012
11/06/2015 1.5 1.65 1.49 1.56 1,988,723
11/05/2015 1.46 1.49 1.46 1.49 245,122
11/04/2015 1.45 1.48 1.43 1.47 227,721
11/03/2015 1.44 1.465 1.42 1.46 227,364
11/02/2015 1.41 1.45 1.41 1.45 260,275
10/30/2015 1.41 1.43 1.4 1.42 124,658
10/29/2015 1.45 1.45 1.4 1.42 213,437
10/28/2015 1.41 1.44 1.41 1.44 179,339
10/27/2015 1.41 1.45 1.4 1.4 448,704
10/26/2015 1.4 1.43 1.4 1.42 133,957
10/23/2015 1.42 1.43 1.39 1.41 188,395
10/22/2015 1.43 1.448 1.4 1.42 142,327
10/21/2015 1.45 1.52 1.38 1.43 1,009,526
10/20/2015 1.45 1.47 1.43 1.47 170,429
10/19/2015 1.41 1.46 1.4 1.45 224,061
10/16/2015 1.42 1.5 1.4 1.4 499,286
10/15/2015 1.41 1.44 1.4 1.44 168,089
10/14/2015 1.42 1.44 1.4 1.41 171,795
10/13/2015 1.4 1.42 1.37 1.42 256,129
10/12/2015 1.4 1.42 1.39 1.4 111,620
10/09/2015 1.42 1.45 1.38 1.41 337,353
10/08/2015 1.38 1.42 1.38 1.42 232,894
10/07/2015 1.39 1.4 1.37 1.38 283,997
10/06/2015 1.39 1.41 1.37 1.39 140,036
10/05/2015 1.4 1.44 1.39 1.39 233,598
10/02/2015 1.38 1.41 1.38 1.39 156,056
10/01/2015 1.38 1.42 1.3501 1.37 233,211
09/30/2015 1.42 1.42 1.37 1.4 228,984
09/29/2015 1.4 1.417 1.36 1.37 364,201
09/28/2015 1.44 1.45 1.38 1.43 557,936
09/25/2015 1.44 1.48 1.44 1.47 249,125
09/24/2015 1.48 1.48 1.43 1.43 242,814
09/23/2015 1.47 1.504 1.45 1.47 288,688
09/22/2015 1.45 1.52 1.44 1.46 291,431
09/21/2015 1.53 1.55 1.44 1.46 421,201
09/18/2015 1.46 1.55 1.41 1.55 1,101,099
09/17/2015 1.43 1.48 1.423 1.45 427,640
09/16/2015 1.45 1.47 1.43 1.44 328,270
09/15/2015 1.54 1.5401 1.42 1.45 704,357
09/14/2015 1.58 1.62 1.51 1.53 1,279,265
09/11/2015 1.48 1.54 1.46 1.53 783,503
09/10/2015 1.45 1.48 1.45 1.46 260,600
09/09/2015 1.47 1.4799 1.45 1.46 236,495
09/08/2015 1.48 1.48 1.45 1.47 225,348
09/04/2015 1.46 1.461 1.41 1.45 275,529
09/03/2015 1.5 1.505 1.43 1.43 392,774
09/02/2015 1.5 1.53 1.447 1.45 1,032,926
09/01/2015 1.43 1.54 1.43 1.48 1,175,916
08/31/2015 1.42 1.45 1.4 1.43 219,315
08/28/2015 1.38 1.55 1.3701 1.42 592,809
08/27/2015 1.36 1.4 1.36 1.37 343,041
08/26/2015 1.39 1.42 1.35 1.36 416,607
08/25/2015 1.4 1.4399 1.38 1.4 282,926
08/24/2015 1.32 1.41 1.3 1.38 686,258
08/21/2015 1.48 1.49 1.43 1.43 326,700
08/20/2015 1.48 1.4999 1.45 1.48 243,193
08/19/2015 1.5 1.51 1.48 1.49 200,308
08/18/2015 1.53 1.54 1.48 1.51 261,982
08/17/2015 1.48 1.63 1.47 1.54 934,767
08/14/2015 1.53 1.56 1.48 1.52 268,445
08/13/2015 1.45 1.65 1.43 1.52 1,135,808
08/12/2015 1.44 1.48 1.42 1.4616 270,498
08/11/2015 1.46 1.4624 1.43 1.44 191,130
08/10/2015 1.44 1.5 1.43 1.47 353,225
08/07/2015 1.44 1.47 1.4 1.42 423,539
08/06/2015 1.59 1.6058 1.415 1.44 658,935
08/05/2015 1.58 1.668 1.5 1.57 1,727,596
08/04/2015 1.43 1.68 1.38 1.55 2,395,464
08/03/2015 1.4 1.41 1.38 1.38 182,334
07/31/2015 1.37 1.42 1.37 1.39 200,010
07/30/2015 1.4 1.4 1.38 1.38 128,772
07/29/2015 1.4 1.42 1.38 1.4 320,635
07/28/2015 1.38 1.4 1.38 1.39 228,176
07/27/2015 1.37 1.4 1.37 1.38 363,220
07/24/2015 1.41 1.43 1.38 1.39 280,280
07/23/2015 1.4 1.43 1.4 1.41 181,850
07/22/2015 1.43 1.44 1.4 1.4 248,288
07/21/2015 1.42 1.44 1.4 1.44 247,749
07/20/2015 1.5 1.5 1.37 1.42 573,093
07/17/2015 1.43 1.48 1.43 1.47 434,364
07/16/2015 1.42 1.45 1.38 1.42 290,133
07/15/2015 1.43 1.48 1.375 1.4 541,819
07/14/2015 1.39 1.43 1.39 1.43 219,049
07/13/2015 1.45 1.46 1.36 1.38 438,427
07/10/2015 1.38 1.45 1.38 1.42 226,557
07/09/2015 1.38 1.42 1.37 1.4 307,879
07/08/2015 1.42 1.42 1.36 1.37 438,713
07/07/2015 1.47 1.47 1.37 1.43 834,142
07/06/2015 1.47 1.5091 1.46 1.46 277,825
07/02/2015 1.47 1.55 1.45 1.51 490,692
07/01/2015 1.5 1.5 1.46 1.47 299,403
06/30/2015 1.5 1.51 1.4599 1.48 358,222
06/29/2015 1.51 1.53 1.47 1.5 679,633
06/26/2015 1.54 1.54 1.5 1.52 399,113
06/25/2015 1.58 1.58 1.5042 1.54 487,509
06/24/2015 1.58 1.65 1.55 1.56 1,082,720
06/23/2015 1.57 1.6 1.52 1.57 1,400,447
06/22/2015 1.51 1.59 1.46 1.51 999,243
06/19/2015 1.46 1.6 1.42 1.6 2,160,293
06/18/2015 1.49 1.49 1.45 1.47 559,694
06/17/2015 1.55 1.55 1.45 1.48 1,111,300
06/16/2015 1.45 1.52 1.45 1.52 618,670
06/15/2015 1.53 1.53 1.47 1.5 777,136
06/12/2015 1.56 1.6099 1.5 1.53 1,577,322
06/11/2015 1.56 1.65 1.51 1.56 2,882,588
06/10/2015 1.55 1.6 1.51 1.55 1,218,926
06/09/2015 1.55 1.58 1.5 1.5 1,115,069
06/08/2015 1.57 1.65 1.54 1.55 1,478,816
06/05/2015 1.59 1.63 1.55 1.59 1,045,697
06/04/2015 1.67 1.6999 1.55 1.57 1,916,168
06/03/2015 1.66 1.77 1.6312 1.69 1,941,822
06/02/2015 1.66 1.69 1.61 1.64 1,641,247
06/01/2015 1.79 1.82 1.65 1.68 2,811,071
05/29/2015 1.9 1.94 1.8 1.8 1,728,715
05/28/2015 1.88 2.03 1.8399 1.92 2,627,868
05/27/2015 1.96 2.08 1.81 1.87 5,969,043
05/26/2015 1.94 2.13 1.86 1.94 7,164,562
05/22/2015 1.81 2.15 1.75 1.84 13,444,890
05/21/2015 3.51 3.79 2.01 2.02 52,492,940
05/20/2015 2.1 3.38 1.86 3.12 48,991,650
05/19/2015 1.5 1.64 1.48 1.61 1,356,782
05/18/2015 1.55 1.57 1.5 1.51 780,494
05/15/2015 1.57 1.6 1.55 1.58 369,864
05/14/2015 1.6 1.6 1.56 1.56 525,831
05/13/2015 1.61 1.66 1.59 1.59 624,392
05/12/2015 1.61 1.64 1.56 1.6 630,706
05/11/2015 1.78 1.785 1.63 1.64 1,671,478
05/08/2015 1.9 1.92 1.7701 1.82 1,793,796
05/07/2015 1.71 1.9 1.7 1.84 2,285,691
05/06/2015 1.69 1.84 1.6001 1.7 1,868,233
05/05/2015 1.73 1.77 1.65 1.67 812,830
05/04/2015 1.82 1.84 1.7 1.7 930,527
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?