IsoRay, Inc. Historical Stock Prices

ISR 
$1.67
*  
0.17
11.33%
Get ISR Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading ISR now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    ISR After Hours
 
 
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 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  1.51  1.70  1.50  1.67 1,528,614
03/03/2015 1.51 1.5405 1.48 1.5 267,785
03/02/2015 1.54 1.55 1.5 1.52 344,624
02/27/2015 1.6 1.6 1.55 1.56 277,795
02/26/2015 1.7 1.7 1.52 1.62 1,011,492
02/25/2015 1.42 1.72 1.42 1.69 2,129,687
02/24/2015 1.4 1.47 1.36 1.41 470,375
02/23/2015 1.4 1.4 1.36 1.4 193,363
02/20/2015 1.41 1.41 1.38 1.4 217,533
02/19/2015 1.4 1.4 1.35 1.4 209,310
02/18/2015 1.42 1.42 1.3268 1.39 343,702
02/17/2015 1.34 1.43 1.32 1.42 424,930
02/13/2015 1.38 1.428 1.33 1.34 495,889
02/12/2015 1.39 1.4 1.32 1.4 413,429
02/11/2015 1.38 1.41 1.36 1.38 271,116
02/10/2015 1.38 1.38 1.35 1.36 225,806
02/09/2015 1.44 1.44 1.35 1.38 305,481
02/06/2015 1.34 1.47 1.32 1.43 1,115,017
02/05/2015 1.35 1.35 1.3 1.34 231,319
02/04/2015 1.32 1.33 1.3 1.33 267,254
02/03/2015 1.31 1.3299 1.27 1.31 266,984
02/02/2015 1.33 1.33 1.27 1.31 438,821
01/30/2015 1.33 1.35 1.32 1.34 254,057
01/29/2015 1.35 1.35 1.2699 1.32 431,282
01/28/2015 1.4 1.4 1.31 1.35 329,112
01/27/2015 1.38 1.44 1.35 1.4 258,047
01/26/2015 1.31 1.4 1.3 1.4 525,337
01/23/2015 1.34 1.36 1.31 1.31 294,606
01/22/2015 1.35 1.36 1.31 1.32 650,590
01/21/2015 1.42 1.4299 1.34 1.35 383,812
01/20/2015 1.36 1.47 1.32 1.4 1,312,660
01/16/2015 1.38 1.4 1.3 1.32 885,919
01/15/2015 1.48 1.48 1.37 1.41 529,977
01/14/2015 1.47 1.52 1.41 1.48 412,387
01/13/2015 1.56 1.5601 1.41 1.49 733,844
01/12/2015 1.55 1.57 1.5 1.52 419,701
01/09/2015 1.53 1.55 1.51 1.525 215,896
01/08/2015 1.62 1.63 1.52 1.55 321,302
01/07/2015 1.52 1.6268 1.47 1.62 606,138
01/06/2015 1.51 1.52 1.46 1.5 480,783
01/05/2015 1.48 1.5299 1.47 1.5 360,007
01/02/2015 1.48 1.51 1.47 1.48 191,143
12/31/2014 1.46 1.52 1.46 1.46 424,124
12/30/2014 1.51 1.5522 1.48 1.49 448,197
12/29/2014 1.53 1.57 1.52 1.52 226,974
12/26/2014 1.54 1.57 1.52 1.53 333,977
12/24/2014 1.5 1.5499 1.5 1.54 141,086
12/23/2014 1.52 1.53 1.5 1.5 250,822
12/22/2014 1.6 1.62 1.51 1.51 580,771
12/19/2014 1.6 1.6 1.53 1.6 475,163
12/18/2014 1.62 1.62 1.56 1.6 387,173
12/17/2014 1.5 1.6 1.49 1.6 344,650
12/16/2014 1.52 1.52 1.43 1.5 657,025
12/15/2014 1.64 1.68 1.51 1.52 624,311
12/12/2014 1.64 1.662 1.62 1.62 269,342
12/11/2014 1.63 1.699 1.62 1.64 270,275
12/10/2014 1.71 1.74 1.65 1.65 349,775
12/09/2014 1.8 1.8 1.63 1.73 688,497
12/08/2014 1.79 1.86 1.68 1.73 819,351
12/05/2014 1.72 1.77 1.66 1.76 637,414
12/04/2014 1.8 1.83 1.65 1.7 739,805
12/03/2014 1.8 1.82 1.73 1.8 919,749
12/02/2014 1.84 1.89 1.75 1.765 1,216,018
12/01/2014 2.07 2.18 1.8 1.84 9,219,036
11/28/2014 1.68 1.68 1.5901 1.62 166,646
11/26/2014 1.62 1.68 1.62 1.67 463,270
11/25/2014 1.51 1.62 1.51 1.62 547,475
11/24/2014 1.51 1.55 1.51 1.52 162,168
11/21/2014 1.56 1.5899 1.51 1.51 407,149
11/20/2014 1.56 1.59 1.55 1.57 300,991
11/19/2014 1.6 1.65 1.5301 1.5999 326,546
11/18/2014 1.62 1.67 1.58 1.62 202,775
11/17/2014 1.56 1.7 1.5501 1.62 459,071
11/14/2014 1.66 1.66 1.56 1.62 371,357
11/13/2014 1.71 1.73 1.65 1.65 478,048
11/12/2014 1.66 1.73 1.65 1.7 618,776
11/11/2014 1.55 1.67 1.54 1.66 841,507
11/10/2014 1.57 1.59 1.55 1.55 417,370
11/07/2014 1.62 1.6499 1.55 1.59 297,743
11/06/2014 1.59 1.65 1.57 1.61 314,494
11/05/2014 1.67 1.68 1.56 1.59 489,277
11/04/2014 1.72 1.74 1.65 1.68 282,397
11/03/2014 1.72 1.79 1.7 1.73 600,101
10/31/2014 1.6 1.79 1.58 1.73 1,170,517
10/30/2014 1.71 1.7299 1.61 1.62 905,838
10/29/2014 1.82 1.86 1.73 1.74 748,601
10/28/2014 1.8 1.8799 1.73 1.84 871,914
10/27/2014 1.81 1.92 1.7201 1.77 1,847,393
10/24/2014 1.45 2.03 1.4401 1.89 8,809,170
10/23/2014 1.41 1.44 1.3801 1.44 564,488
10/22/2014 1.44 1.4648 1.4 1.41 567,238
10/21/2014 1.42 1.43 1.392 1.42 277,863
10/20/2014 1.39 1.4431 1.37 1.4 840,126
10/17/2014 1.43 1.47 1.34 1.38 830,218
10/16/2014 1.22 1.44 1.22 1.4 784,149
10/15/2014 1.28 1.31 1.23 1.2864 696,119
10/14/2014 1.37 1.4 1.27 1.33 1,028,769
10/13/2014 1.45 1.454 1.33 1.35 647,443
10/10/2014 1.48 1.5 1.41 1.44 706,671
10/09/2014 1.55 1.57 1.47 1.51 732,249
10/08/2014 1.62 1.74 1.45 1.55 1,387,513
10/07/2014 1.78 2.12 1.62 1.65 10,006,950
10/06/2014 1.45 1.49 1.35 1.38 887,578
10/03/2014 1.44 1.55 1.34 1.44 829,672
10/02/2014 1.61 1.659 1.39 1.42 2,170,243
10/01/2014 1.52 1.65 1.52 1.615 896,100
09/30/2014 1.71 1.72 1.35 1.69 4,469,993
09/29/2014 1.96 1.96 1.9 1.91 353,014
09/26/2014 2.02 2.0394 1.75 1.93 1,115,281
09/25/2014 2.07 2.07 1.98 1.99 584,805
09/24/2014 2.01 2.08 1.961 2.07 697,167
09/23/2014 2.06 2.07 1.94 1.99 1,303,767
09/22/2014 2.19 2.2 2.06 2.09 924,770
09/19/2014 2.24 2.27 2.1199 2.17 1,353,255
09/18/2014 2.3 2.35 2.21 2.28 912,578
09/17/2014 2.36 2.37 2.3 2.3 295,492
09/16/2014 2.33 2.4 2.29 2.33 598,530
09/15/2014 2.44 2.4499 2.31 2.32 406,276
09/12/2014 2.3 2.46 2.3 2.43 977,804
09/11/2014 2.32 2.34 2.3 2.31 359,952
09/10/2014 2.36 2.36 2.29 2.34 360,583
09/09/2014 2.3 2.36 2.295 2.34 313,207
09/08/2014 2.4 2.4 2.33 2.33 324,183
09/05/2014 2.35 2.41 2.3 2.41 385,004
09/04/2014 2.33 2.39 2.29 2.34 357,627
09/03/2014 2.35 2.38 2.29 2.33 602,641
09/02/2014 2.39 2.44 2.34 2.35 670,744
08/29/2014 2.41 2.44 2.37 2.4 461,351
08/28/2014 2.45 2.46 2.41 2.42 409,000
08/27/2014 2.46 2.52 2.45 2.47 484,643
08/26/2014 2.48 2.49 2.46 2.48 424,306
08/25/2014 2.49 2.537 2.47 2.51 322,857
08/22/2014 2.54 2.54 2.45 2.52 320,968
08/21/2014 2.53 2.5699 2.5 2.51 441,853
08/20/2014 2.42 2.58 2.4 2.55 1,528,942
08/19/2014 2.38 2.44 2.37 2.44 408,409
08/18/2014 2.4 2.45 2.37 2.37 638,300
08/15/2014 2.42 2.45 2.38 2.42 401,563
08/14/2014 2.41 2.47 2.4 2.44 472,313
08/13/2014 2.46 2.48 2.41 2.41 348,677
08/12/2014 2.47 2.5 2.37 2.48 696,259
08/11/2014 2.52 2.55 2.37 2.495 742,099
08/08/2014 2.43 2.55 2.41 2.5 564,288
08/07/2014 2.5 2.5602 2.42 2.45 665,852
08/06/2014 2.55 2.56 2.47 2.54 834,554
08/05/2014 2.74 2.77 2.55 2.59 3,960,652
08/04/2014 2.43 2.4467 2.36 2.385 386,462
08/01/2014 2.44 2.5132 2.28 2.417 1,077,759
07/31/2014 2.53 2.54 2.41 2.45 782,008
07/30/2014 2.57 2.58 2.5 2.55 811,345
07/29/2014 2.53 2.65 2.5 2.55 555,640
07/28/2014 2.63 2.63 2.5 2.55 1,488,372
07/25/2014 2.65 2.72 2.62 2.63 710,429
07/24/2014 2.65 2.73 2.63 2.68 833,849
07/23/2014 2.72 2.76 2.61 2.65 1,843,550
07/22/2014 2.75 2.83 2.7 2.72 742,872
07/21/2014 2.76 2.84 2.73 2.75 871,862
07/18/2014 2.7 2.79 2.7 2.78 452,399
07/17/2014 2.82 2.82 2.7 2.72 965,469
07/16/2014 2.91 3 2.75 2.8 2,531,121
07/15/2014 2.86 2.89 2.71 2.75 1,589,357
07/14/2014 2.83 3.04 2.83 2.88 4,206,262
07/11/2014 2.67 2.808 2.654 2.74 1,038,053
07/10/2014 2.66 2.75 2.61 2.66 1,515,947
07/09/2014 2.85 2.87 2.73 2.74 920,629
07/08/2014 2.9 2.9 2.77 2.83 1,173,192
07/07/2014 2.92 2.92 2.7 2.9 2,238,522
07/03/2014 2.93 2.96 2.9 2.93 924,641
07/02/2014 3.05 3.08 2.93 2.96 2,022,384
07/01/2014 3.15 3.24 3.03 3.08 2,516,232
06/30/2014 3.16 3.29 3.1 3.12 3,585,398
06/27/2014 3.09 3.29 3.08 3.18 4,586,484
06/26/2014 3.01 3.2501 2.9 3.16 6,822,033
06/25/2014 3 3.05 2.83 2.99 3,604,964
06/24/2014 3.1 3.26 2.93 2.97 18,586,630
06/23/2014 2.66 2.78 2.61 2.67 2,371,970
06/20/2014 2.67 2.75 2.6 2.62 3,074,713
06/19/2014 2.55 2.64 2.5 2.5 2,125,269
06/18/2014 2.46 2.54 2.42 2.51 824,566
06/17/2014 2.45 2.51 2.44 2.46 746,634
06/16/2014 2.5 2.57 2.44 2.47 886,708
06/13/2014 2.48 2.58 2.44 2.5 1,364,746
06/12/2014 2.64 2.64 2.47 2.5 1,577,617
06/11/2014 2.53 2.72 2.48 2.62 4,057,035
06/10/2014 2.41 2.61 2.4 2.53 2,527,533
06/09/2014 2.42 2.52 2.42 2.44 1,189,722
06/06/2014 2.46 2.59 2.4 2.42 1,867,492
06/05/2014 2.34 2.55 2.26 2.45 4,035,174
06/04/2014 2.3 2.47 2.25 2.32 2,716,484
06/03/2014 2.24 2.3 2.23 2.27 519,438
06/02/2014 2.33 2.33 2.21 2.27 703,505
05/30/2014 2.4 2.4 2.26 2.34 1,109,572
05/29/2014 2.48 2.48 2.31 2.39 1,767,844
05/28/2014 2.23 2.49 2.19 2.47 3,051,010
05/27/2014 2.26 2.3 2.2 2.25 1,361,136
05/23/2014 2.1 2.37 2.1 2.26 2,819,708
05/22/2014 2.17 2.19 2.12 2.12 1,222,019
05/21/2014 2.2 2.24 2.16 2.17 1,294,786
05/20/2014 2.26 2.29 2.2 2.26 1,001,433
05/19/2014 2.23 2.3299 2.2001 2.3 582,281
05/16/2014 2.22 2.34 2.1 2.31 2,431,967
05/15/2014 2.44 2.48 2.35 2.35 1,492,339
05/14/2014 2.35 2.47 2.3 2.46 1,525,966
05/13/2014 2.5 2.53 2.35 2.4 1,486,208
05/12/2014 2.64 2.76 2.41 2.44 6,099,690
05/09/2014 2.52 2.5201 2.25 2.3 3,023,609
05/08/2014 2.68 2.7 2.5 2.52 2,696,525
05/07/2014 2.56 2.74 2.5 2.67 3,855,836
05/06/2014 2.36 2.82 2.31 2.53 10,339,990
05/05/2014 2.25 2.37 2.16 2.34 1,928,994
05/02/2014 2.17 2.34 2.16 2.24 3,672,963
05/01/2014 2.43 2.43 2.09 2.12 6,135,120
04/30/2014 2.22 2.61 2.13 2.41 21,631,470
04/29/2014 2.05 2.05 1.83 1.86 3,460,417
04/28/2014 2.21 2.21 1.96 2.04 4,222,981
04/25/2014 2.26 2.26 2.16 2.18 1,838,510
04/24/2014 2.26 2.35 2.2 2.26 2,215,292
04/23/2014 2.3 2.37 2.23 2.26 2,342,084
04/22/2014 2.3 2.45 2.29 2.34 3,473,388
04/21/2014 2.38 2.4 2.23 2.28 3,478,551
04/17/2014 2.32 2.55 2.32 2.4 2,810,088
04/16/2014 2.45 2.53 2.31 2.39 2,750,289
04/15/2014 2.57 2.6499 2.28 2.45 5,770,137
04/14/2014 2.75 2.84 2.58 2.63 3,204,824
04/11/2014 2.55 2.85 2.48 2.8 7,086,946
04/10/2014 2.81 2.86 2.62 2.66 4,269,259
04/09/2014 2.9 2.95 2.7 2.82 7,688,394
04/08/2014 3.08 3.1 2.93 2.97 7,395,283
04/07/2014 3.36 3.47 3.06 3.16 18,630,910
04/04/2014 2.94 3.14 2.81 3.03 12,156,560
04/03/2014 3.01 3.47 2.85 3.09 28,922,650
04/02/2014 2.78 3.17 2.66 3.12 25,755,840
04/01/2014 2.58 2.79 2.47 2.63 21,847,160
03/31/2014 2.29 2.35 2.14 2.2 4,414,694
03/28/2014 2.41 2.5 2.21 2.31 3,651,143
03/27/2014 2.39 2.57 2.31 2.35 8,410,802
03/26/2014 2.17 2.69 2.1 2.32 27,950,070
03/25/2014 2.33 2.43 1.96 2.06 9,632,482
03/24/2014 2.56 2.75 2.13 2.37 15,369,870
03/21/2014 2.78 2.9 2.23 2.42 42,103,350
03/20/2014 3.08 3.77 2.93 3.3 112,033,900
03/19/2014 1.1 3.04 1.09 2.55 87,083,430
03/18/2014 1.08 1.13 1.03 1.09 2,163,853
03/17/2014 1.18 1.25 1.06 1.13 9,416,640
03/14/2014 0.8983 1.15 0.8345 1.11 8,727,154
03/13/2014 0.85 0.93 0.8337 0.87 2,456,623
03/12/2014 0.84 0.8599 0.8 0.83 653,051
03/11/2014 0.8 0.875 0.79 0.815 1,341,338
03/10/2014 0.812 0.8192 0.79 0.791 406,519
03/07/2014 0.85 0.855 0.81 0.81 263,206
03/06/2014 0.87 0.8749 0.82 0.825 347,025
03/05/2014 0.85 0.8795 0.8428 0.85 549,990
03/04/2014 0.81 0.85 0.8 0.85 604,099
03/03/2014 0.78 0.8398 0.76 0.8055 472,421
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.

Research Brokers before you trade

Want to trade FX?