Quantcast

IsoRay, Inc. Common Stock Historical Stock Prices

ISR 
$0.59
*  
0.02
3.28%
Get ISR Alerts
*Delayed - data as of Jul. 16, 2018  -  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: 3 Month, From 13-APR-2018 TO 13-JUL-2018

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 0.60 0.6184 0.55 0.59 2,345,005
07/13/2018 0.62 0.633 0.6 0.61 1,654,764
07/12/2018 0.69 0.69 0.6157 0.62 2,019,634
07/11/2018 0.68 0.6849 0.6032 0.66 4,079,638
07/10/2018 0.72 0.72 0.63 0.68 14,744,460
07/09/2018 0.5 1.22 0.5 1.07 31,928,150
07/06/2018 0.44 0.46 0.4303 0.44 50,295
07/05/2018 0.43 0.46 0.427 0.4365 96,193
07/03/2018 0.43 0.43 0.425 0.4281 33,626
07/02/2018 0.45 0.46 0.4284 0.437 74,957
06/29/2018 0.43 0.47 0.43 0.45 67,444
06/28/2018 0.43 0.4495 0.426 0.435 47,132
06/27/2018 0.45 0.45 0.43 0.4332 76,203
06/26/2018 0.445 0.4603 0.4402 0.4496 108,877
06/25/2018 0.465 0.465 0.44 0.4499 65,311
06/22/2018 0.44 0.4795 0.44 0.46 60,027
06/21/2018 0.47 0.4792 0.45 0.4552 179,600
06/20/2018 0.4688 0.4769 0.4642 0.4701 169,521
06/19/2018 0.46 0.475 0.44 0.4566 174,309
06/18/2018 0.52 0.52 0.441 0.4482 166,943
06/15/2018 0.44 0.53 0.435 0.53 156,725
06/14/2018 0.4603 0.4603 0.43 0.4375 121,491
06/13/2018 0.45 0.475 0.45 0.46 250,836
06/12/2018 0.4413 0.47 0.43 0.4597 62,950
06/11/2018 0.46 0.48 0.45 0.4545 105,617
06/08/2018 0.4897 0.4897 0.46 0.46 124,367
06/07/2018 0.498 0.4981 0.469 0.48 186,483
06/06/2018 0.4932 0.498 0.45 0.46 350,810
06/05/2018 0.4928 0.51 0.49 0.5032 109,339
06/04/2018 0.515 0.52 0.49 0.5036 226,508
06/01/2018 0.524 0.524 0.5012 0.515 184,093
05/31/2018 0.51 0.5299 0.51 0.515 326,525
05/30/2018 0.52 0.52 0.5 0.505 275,777
05/29/2018 0.51 0.51 0.4902 0.4974 148,752
05/25/2018 0.512 0.512 0.5 0.507 162,667
05/24/2018 0.49 0.51 0.4896 0.5 357,164
05/23/2018 0.53 0.535 0.5002 0.5075 275,943
05/22/2018 0.505 0.53 0.4825 0.516 484,063
05/21/2018 0.5395 0.5497 0.51 0.53 211,366
05/18/2018 0.56 0.56 0.5317 0.54 245,827
05/17/2018 0.555 0.569 0.52 0.5503 760,773
05/16/2018 0.55 0.57 0.53 0.5415 732,304
05/15/2018 0.55 0.56 0.52 0.525 1,244,577
05/14/2018 0.55 0.55 0.482 0.5109 705,790
05/11/2018 0.51 0.645 0.51 0.54 3,111,289
05/10/2018 0.395 0.42 0.3915 0.4195 108,908
05/09/2018 0.3882 0.4028 0.3629 0.3914 353,571
05/08/2018 0.4272 0.438 0.401 0.4108 181,027
05/07/2018 0.44 0.44 0.41 0.438 174,877
05/04/2018 0.46 0.46 0.435 0.44 99,490
05/03/2018 0.47 0.4799 0.4455 0.465 96,845
05/02/2018 0.46 0.47 0.45 0.47 110,006
05/01/2018 0.466 0.476 0.455 0.47 96,264
04/30/2018 0.47 0.4798 0.4601 0.465 133,129
04/27/2018 0.445 0.47 0.4417 0.4679 56,029
04/26/2018 0.464 0.47 0.445 0.46 128,079
04/25/2018 0.45 0.47 0.43 0.4647 247,261
04/24/2018 0.42 0.46 0.415 0.44 367,012
04/23/2018 0.428 0.44 0.4121 0.4348 195,138
04/20/2018 0.4232 0.445 0.4232 0.4401 41,868
04/19/2018 0.44 0.4488 0.4301 0.439 46,527
04/18/2018 0.435 0.4499 0.42 0.4351 231,716
04/17/2018 0.435 0.435 0.4019 0.42 90,695
04/16/2018 0.43 0.4398 0.403 0.42 61,950
04/13/2018 0.423 0.45 0.42 0.4333 164,588
*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?

Smart Portfolio