ISR

IsoRay Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
IsoRay Inc ISR AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0078 -2.68% 0.2831 18:55:14
Open Price Low Price High Price Close Price Prev Close
0.30 0.2723 0.3086 0.298 0.2909
more quote information »

ISR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.310.3139510.25210.2765272650,972-0.0269-8.68%
1 Month0.350.35980.25210.3002773330,321-0.0669-19.11%
3 Months0.37850.400.25210.3331704383,195-0.0954-25.2%
6 Months0.5880.60250.25210.3907008550,230-0.3049-51.85%
1 Year0.760.940.25210.5966357694,724-0.4769-62.75%
3 Years0.442.810.25211.281,851,816-0.1569-35.66%
5 Years0.5632.810.25211.211,254,334-0.2799-49.72%

ISR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 0.2909 0.0273 10.36% 0.272 0.2966 0.26 418,167
May 12 2022 0.2636 -0.0104 -3.8% 0.274 0.274 0.2521 1,507,107
May 11 2022 0.274 -0.026 -8.67% 0.29 0.30 0.261 505,188
May 10 2022 0.30 0.009 3.09% 0.29 0.300599 0.2848 313,079
May 09 2022 0.291 -0.02901 -9.06% 0.31 0.313951 0.2778 511,321
May 06 2022 0.320005 -0.0079 -2.41% 0.33 0.33 0.315 206,472
May 05 2022 0.3279 0.0111 3.5% 0.315 0.33 0.315 169,268
May 04 2022 0.3168 0.005 1.6% 0.313 0.3179 0.31 130,044
May 03 2022 0.3118 0.0008 0.26% 0.3102 0.318 0.31 121,902
May 02 2022 0.311 -0.0089 -2.78% 0.32 0.32 0.31 113,666
Apr 29 2022 0.3199 0.0038 1.2% 0.3165 0.32 0.31 330,614
Apr 28 2022 0.3161 0.0058 1.87% 0.32 0.32 0.31 167,668
Apr 27 2022 0.3103 -0.0007 -0.23% 0.3128 0.3199 0.31 185,276
Apr 26 2022 0.311 -0.0142 -4.37% 0.3219 0.335899 0.31 382,435
Apr 25 2022 0.3252 0.0056 1.75% 0.33 0.3349 0.313 183,941
Apr 22 2022 0.3196 -0.0192 -5.67% 0.335 0.34 0.31 316,095
Apr 21 2022 0.3388 -0.0011 -0.32% 0.34 0.3498 0.3261 239,799
Apr 20 2022 0.3399 0.0064 1.92% 0.3335 0.35 0.3335 340,430
Apr 19 2022 0.3335 0.0005 0.15% 0.333 0.339899 0.328 167,561
Apr 18 2022 0.333 -0.0067 -1.97% 0.35 0.3598 0.329093 296,390
See More Historical Prices »


Your Recent History
AMEX
ISR
IsoRay
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.