ISR - IsoRay, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20200.70000.72000.69000.73050.7305308,478
May 27, 20200.70000.70000.68000.70000.7000469,700
May 26, 20200.72000.72000.66000.68000.6800320,400
May 22, 20200.72000.72000.65000.68000.6800465,800
May 21, 20200.68000.71000.68000.70000.7000334,600
May 20, 20200.72000.72000.65000.68000.6800410,800
May 19, 20200.73000.73000.66000.70000.7000544,600
May 18, 20200.75000.75000.70000.71000.7100667,200
May 15, 20200.77000.77000.73000.75000.7500756,200
May 14, 20200.82000.82000.73000.77000.77001,480,300
May 13, 20200.95001.00000.81000.86000.86004,391,300
May 12, 20200.74000.80000.70000.78000.78002,617,900
May 11, 20200.67000.71000.67000.69000.6900442,700
May 08, 20200.67000.70000.67000.67000.6700110,900
May 07, 20200.70000.70000.66000.66000.6600165,200
May 06, 20200.68000.70000.65000.69000.6900179,400
May 05, 20200.65000.69000.65000.67000.6700281,900
May 04, 20200.66000.67000.64000.67000.6700138,800
May 01, 20200.67000.68000.61000.64000.6400209,300
Apr 30, 20200.68000.70000.64000.67000.6700240,700
Apr 29, 20200.65000.70000.64000.68000.6800294,900
Apr 28, 20200.70000.70000.64000.64000.6400202,100
Apr 27, 20200.65000.68000.65000.66000.6600281,500
Apr 24, 20200.65000.66000.63000.65000.6500232,500
Apr 23, 20200.65000.69000.62000.62000.6200383,100
Apr 22, 20200.59000.63000.59000.61000.6100294,500
Apr 21, 20200.57000.60000.56000.59000.5900416,500
Apr 20, 20200.56000.59000.55000.58000.5800216,900
Apr 17, 20200.58000.58000.55000.55000.5500208,200
Apr 16, 20200.54000.59000.54000.55000.5500318,500
Apr 15, 20200.55000.56000.53000.54000.5400144,700
Apr 14, 20200.52000.56000.43000.55000.5500498,000
Apr 13, 20200.55000.55000.52000.52000.5200175,700
Apr 09, 20200.50000.55000.46000.51000.5100435,100
Apr 08, 20200.48000.50000.46000.48000.4800223,700
Apr 07, 20200.50000.50000.46000.47000.4700394,800
Apr 06, 20200.51000.51000.46000.50000.5000361,900
Apr 03, 20200.54000.56000.45000.51000.5100269,800
Apr 02, 20200.53000.56000.52000.53000.5300263,900
Apr 01, 20200.54000.55000.46000.53000.5300380,800
Mar 31, 20200.53000.55000.53000.53000.5300142,600
Mar 30, 20200.57000.57000.52000.53000.5300271,300
Mar 27, 20200.58000.59000.54000.55000.5500100,200
Mar 26, 20200.57000.59000.55000.57000.5700234,300
Mar 25, 20200.55000.58000.53000.55000.5500399,600
Mar 24, 20200.59000.59000.52000.54000.5400441,800
Mar 23, 20200.58000.60000.51000.57000.5700299,600
Mar 20, 20200.55000.59000.55000.57000.5700332,700
Mar 19, 20200.56000.58000.54000.55000.5500273,700
Mar 18, 20200.56000.57000.54000.55000.5500301,800
Mar 17, 20200.54000.58000.54000.56000.5600461,600
Mar 16, 20200.57000.60000.53000.57000.5700424,900
Mar 13, 20200.62000.63000.59000.62000.6200339,900
Mar 12, 20200.64000.65000.53000.61000.6100975,100
Mar 11, 20200.70000.70000.65000.67000.6700254,500
Mar 10, 20200.67000.71000.63000.68000.6800480,500
Mar 09, 20200.70000.70000.63000.66000.6600668,400
Mar 06, 20200.71000.76000.70000.72000.7200549,800
Mar 05, 20200.78000.78000.75000.76000.7600125,100
Mar 04, 20200.77000.79000.73000.78000.7800406,600
Mar 03, 20200.75000.76000.71000.76000.7600448,600
Mar 02, 20200.74000.76000.70000.73000.7300580,400
Feb 28, 20200.72000.77000.70000.74000.7400670,600
Feb 27, 20200.78000.83000.75000.77000.7700719,600
Feb 26, 20200.81000.85000.80000.83000.8300329,900
Feb 25, 20200.83000.85000.80000.81000.8100254,800
Feb 24, 20200.83000.86000.79000.83000.8300491,100
Feb 21, 20200.88000.91000.85000.87000.8700348,600
Feb 20, 20200.89000.90000.85000.88000.8800412,900
Feb 19, 20200.96000.98000.81000.86000.8600925,700
Feb 18, 20200.92000.99000.92000.96000.9600620,500
Feb 14, 20200.94000.97000.92000.92000.9200639,700
Feb 13, 20200.92000.96000.91000.93000.9300591,600
Feb 12, 20201.00001.00000.90000.93000.9300887,400
Feb 11, 20201.00001.03000.95000.98000.98001,162,300
Feb 10, 20200.95001.06000.93000.99000.99001,762,600
Feb 07, 20200.92000.94000.88000.91000.9100385,100
Feb 06, 20200.86000.92000.84000.91000.9100477,500
Feb 05, 20200.89000.89000.83000.84000.8400195,800
Feb 04, 20200.81000.89000.81000.85000.8500383,900
Feb 03, 20200.80000.83000.80000.81000.8100213,900
Jan 31, 20200.85000.89000.80000.80000.8000422,000
Jan 30, 20200.91000.91000.83000.84000.8400244,200
Jan 29, 20200.91000.93000.88000.89000.8900521,000
Jan 28, 20200.92000.95000.89000.89000.8900490,400
Jan 27, 20200.99000.99000.83000.90000.90001,407,600
Jan 24, 20200.84000.88000.83000.84000.8400410,300
Jan 23, 20200.89000.89000.73000.84000.84001,096,700
Jan 22, 20200.98001.00000.93000.95000.9500990,300
Jan 21, 20200.90000.99000.89000.99000.9900962,600
Jan 17, 20200.86001.01000.83000.88000.88002,735,900
Jan 16, 20200.80000.85000.76000.84000.84001,080,800
Jan 15, 20200.70000.81000.70000.80000.80001,147,600
Jan 14, 20200.70000.72000.69000.70000.7000229,700
Jan 13, 20200.72000.73000.68000.69000.6900519,300
Jan 10, 20200.70000.78000.70000.72000.7200452,200
Jan 09, 20200.80000.82000.67000.72000.72001,177,500
Jan 08, 20200.62000.85000.61000.82000.82003,377,800
Jan 07, 20200.60000.62000.60000.61000.6100136,900
Jan 06, 20200.62000.62000.60000.60000.6000210,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...