IsoRay, Inc. Historical Stock Prices

ISR 
$2.5201
*  
0.0299
1.17%
Get ISR Alerts
*Delayed - data as of Aug. 21, 2014 11:19 ET  -  Find a broker to begin trading ISR now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    ISR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
11:19  2.53  2.5699  2.50  2.5201 164,676
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
02/28/2014 0.86 0.867 0.78 0.785 802,036
02/27/2014 0.86 0.8995 0.8126 0.8266 2,217,106
02/26/2014 0.76 0.85 0.76 0.85 3,305,131
02/25/2014 0.74 0.789 0.74 0.76 391,540
02/24/2014 0.72 0.7581 0.72 0.74 269,656
02/21/2014 0.78 0.7939 0.72 0.72 644,901
02/20/2014 0.79 0.8181 0.76 0.7791 757,924
02/19/2014 0.71 0.789 0.701 0.77 1,330,698
02/18/2014 0.72 0.72 0.6715 0.69 648,656
02/14/2014 0.7489 0.7489 0.71 0.725 310,582
02/13/2014 0.75 0.75 0.72 0.72 234,317
02/12/2014 0.73 0.7565 0.7116 0.745 195,405
02/11/2014 0.775 0.775 0.7 0.73 361,547
02/10/2014 0.741 0.76 0.7211 0.74 322,271
02/07/2014 0.75 0.78 0.695 0.75 564,095
02/06/2014 0.7026 0.7349 0.69 0.7248 405,777
02/05/2014 0.7 0.72 0.66 0.718 376,031
02/04/2014 0.76 0.76 0.685 0.72 391,033
02/03/2014 0.76 0.78 0.681 0.72 563,718
01/31/2014 0.78 0.78 0.73 0.7399 490,139
01/30/2014 0.8 0.83 0.76 0.7799 448,894
01/29/2014 0.8 0.8 0.73 0.79 895,539
01/28/2014 0.702 0.8 0.702 0.7666 722,834
01/27/2014 0.75 0.7517 0.662 0.702 619,906
01/24/2014 0.77 0.81 0.72 0.75 1,479,070
01/23/2014 0.798 0.85 0.78 0.85 1,507,959
01/22/2014 0.95 0.97 0.76 0.8 2,526,546
01/21/2014 0.9 0.957 0.87 0.935 1,892,174
01/17/2014 0.82 0.9039 0.786 0.865 2,365,838
01/16/2014 0.8 0.86 0.722 0.834 1,799,755
01/15/2014 0.855 0.855 0.74 0.8126 2,248,250
01/14/2014 1.1 1.19 0.73 0.8199 12,651,825
01/13/2014 0.59 0.99 0.579 0.98 9,709,546
01/10/2014 0.58 0.589 0.5514 0.558 509,232
01/09/2014 0.56 0.58 0.55 0.565 912,793
01/08/2014 0.57 0.57 0.54 0.55 750,417
01/07/2014 0.6899 0.6899 0.55 0.5513 4,014,883
01/06/2014 0.51 0.53 0.5052 0.5275 1,006,096
01/03/2014 0.51 0.51 0.5025 0.5042 117,930
01/02/2014 0.4912 0.5099 0.4818 0.5097 136,121
12/31/2013 0.5 0.51 0.49 0.5 171,445
12/30/2013 0.52 0.52 0.49 0.5 155,740
12/27/2013 0.49 0.5225 0.49 0.495 480,419
12/26/2013 0.48 0.52 0.465 0.49 680,678
12/24/2013 0.5 0.5021 0.48 0.48 147,512
12/23/2013 0.4788 0.505 0.46 0.4969 529,689
12/20/2013 0.5 0.5 0.44 0.46 220,913
12/19/2013 0.445 0.502 0.44 0.4998 543,379
12/18/2013 0.47 0.47 0.44 0.455 299,722
12/17/2013 0.4818 0.485 0.45 0.4622 178,691
12/16/2013 0.48 0.5 0.4749 0.485 185,561
12/13/2013 0.48 0.49 0.48 0.49 105,397
12/12/2013 0.475 0.49 0.475 0.48 86,900
12/11/2013 0.49 0.5 0.475 0.4751 49,051
12/10/2013 0.4973 0.498 0.48 0.481 57,330
12/09/2013 0.51 0.51 0.485 0.485 105,167
12/06/2013 0.4836 0.509 0.475 0.5 136,303
12/05/2013 0.49 0.5098 0.4825 0.4826 123,572
12/04/2013 0.505 0.505 0.4821 0.4825 62,663
12/03/2013 0.5142 0.5142 0.49 0.49 67,680
12/02/2013 0.51 0.5142 0.505 0.514 63,799
11/29/2013 0.4892 0.528 0.4892 0.5142 318,833
11/27/2013 0.48 0.5 0.48 0.4988 192,062
11/26/2013 0.48 0.4847 0.48 0.48 126,557
11/25/2013 0.4846 0.4999 0.48 0.48 249,703
11/22/2013 0.497 0.497 0.48 0.48 228,240
11/21/2013 0.4941 0.5077 0.48 0.4942 135,724
11/20/2013 0.49 0.517 0.48 0.485 238,597
11/19/2013 0.501 0.519 0.48 0.5 260,016
11/18/2013 0.53 0.53 0.491 0.5061 224,080
11/15/2013 0.48 0.53 0.48 0.517 162,962
11/14/2013 0.5 0.5131 0.485 0.485 295,358
11/13/2013 0.52 0.53 0.478 0.4887 855,253
11/12/2013 0.56 0.56 0.51 0.52 754,478
11/11/2013 0.53 0.56 0.5299 0.55 501,021
11/08/2013 0.5248 0.54 0.5126 0.5267 220,622
11/07/2013 0.535 0.54 0.5027 0.5245 136,436
11/06/2013 0.54 0.54 0.531 0.531 77,205
11/05/2013 0.55 0.55 0.53 0.54 281,049
11/04/2013 0.55 0.55 0.53 0.533 91,850
11/01/2013 0.55 0.55 0.5 0.53 334,931
10/31/2013 0.5431 0.5659 0.515 0.515 168,739
10/30/2013 0.55 0.57 0.547 0.547 87,921
10/29/2013 0.543 0.55 0.543 0.55 14,850
10/28/2013 0.546 0.5576 0.543 0.543 167,750
10/25/2013 0.5676 0.5679 0.546 0.5463 109,506
10/24/2013 0.56 0.56 0.5451 0.5564 164,216
10/23/2013 0.5697 0.5699 0.552 0.555 215,715
10/22/2013 0.578 0.58 0.56 0.57 158,301
10/21/2013 0.561 0.58 0.55 0.55 305,959
10/18/2013 0.5615 0.575 0.56 0.56 114,850
10/17/2013 0.59 0.59 0.565 0.5672 120,494
10/16/2013 0.58 0.5942 0.575 0.5881 45,765
10/15/2013 0.57 0.5899 0.57 0.5757 126,500
10/14/2013 0.632 0.636 0.58 0.58 203,067
10/11/2013 0.6 0.6095 0.58 0.5816 70,200
10/10/2013 0.6 0.613 0.59 0.6 74,497
10/09/2013 0.6097 0.62 0.57 0.59 84,701
10/08/2013 0.6 0.62 0.6 0.6 132,525
10/07/2013 0.6399 0.6399 0.6 0.6196 41,951
10/04/2013 0.62 0.644 0.5912 0.62 56,787
10/03/2013 0.67 0.67 0.56 0.6299 132,414
10/02/2013 0.65 0.67 0.63 0.648 52,314
10/01/2013 0.66 0.66 0.63 0.63 103,067
09/30/2013 0.65 0.6991 0.62 0.665 172,871
09/27/2013 0.72 0.72 0.65 0.65 322,383
09/26/2013 0.7 0.7 0.67 0.69 331,872
09/25/2013 0.64 0.68 0.6368 0.67 884,131
09/24/2013 0.5825 0.64 0.56 0.64 1,156,519
09/23/2013 0.555 0.58 0.555 0.575 94,839
09/20/2013 0.59 0.5918 0.5551 0.5551 93,338
09/19/2013 0.58 0.6099 0.58 0.59 82,145
09/18/2013 0.58 0.604 0.58 0.6 74,280
09/17/2013 0.62 0.62 0.582 0.598 50,639
09/16/2013 0.615 0.65 0.61 0.62 67,804
09/13/2013 0.615 0.615 0.6031 0.61 87,763
09/12/2013 0.6099 0.6231 0.5923 0.61 164,017
09/11/2013 0.6 0.62 0.6 0.615 129,939
09/10/2013 0.66 0.66 0.606 0.62 221,866
09/09/2013 0.591 0.6339 0.582 0.6339 132,469
09/06/2013 0.6 0.6 0.5815 0.59 29,623
09/05/2013 0.6292 0.6292 0.5685 0.58 207,353
09/04/2013 0.6 0.6349 0.6 0.6 29,051
09/03/2013 0.63 0.64 0.6 0.6 54,916
08/30/2013 0.6251 0.638 0.61 0.62 128,641
08/29/2013 0.62 0.64 0.62 0.63 59,191
08/28/2013 0.72 0.72 0.61 0.61 763,383
08/27/2013 0.76 0.7779 0.73 0.73 65,540
08/26/2013 0.74 0.768 0.71 0.73 61,596
08/23/2013 0.8 0.8 0.67 0.77 117,964
08/22/2013 0.79 0.8 0.75 0.8 94,889
08/21/2013 0.77 0.78 0.75 0.7657 41,100
08/20/2013 0.79 0.79 0.77 0.7883 42,947
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?