U.S. Markets closed

Isoray, Inc. (ISR)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.6312-0.0504 (-7.39%)
At close: 4:00PM EDT
0.6299 -0.00 (-0.21%)
After hours: 07:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20210.66000.66800.62000.63120.63121,343,878
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20210.69000.71000.67000.69000.690082,030,000
Sep 02, 20210.63000.69000.63000.69000.6900126,780,000
Sep 01, 20210.62000.67000.62000.65000.650072,150,000
Aug 31, 20210.62000.65000.62000.64000.640039,360,000
Aug 30, 20210.64000.65000.63000.63000.630045,060,000
Aug 27, 20210.67000.68000.65000.65000.650083,700,000
Aug 26, 20210.68000.69000.52000.66000.6600141,800,000
Aug 25, 20210.64000.69000.64000.67000.670090,230,000
Aug 24, 20210.63000.67000.58000.64000.6400138,560,000
Aug 23, 20210.64000.65000.61000.63000.630055,340,000
Aug 20, 20210.57000.64000.57000.63000.6300117,820,000
Aug 19, 20210.59000.59000.57000.58000.580068,050,000
Aug 18, 20210.60000.61000.59000.59000.590080,320,000
Aug 17, 20210.62000.63000.60000.61000.610061,540,000
Aug 16, 20210.64000.64000.61000.62000.6200117,000,000
Aug 13, 20210.67000.67000.65000.65000.650073,950,000
Aug 12, 20210.68000.68000.66000.67000.670083,040,000
Aug 11, 20210.68000.69000.66000.67000.670038,720,000
Aug 10, 20210.68000.70000.67000.67000.670058,050,000
Aug 09, 20210.68000.70000.68000.69000.690043,700,000
Aug 06, 20210.68000.69000.67000.69000.690035,530,000
Aug 05, 20210.68000.69000.67000.69000.690027,960,000
Aug 04, 20210.65000.69000.65000.68000.680052,040,000
Aug 03, 20210.69000.69000.66000.68000.6800424,200
Aug 02, 20210.70000.70000.69000.69000.6900303,600
Jul 30, 20210.69000.70000.68000.69000.6900417,900
Jul 29, 20210.71000.72000.69000.70000.7000394,400
Jul 28, 20210.67000.73000.67000.71000.7100520,900
Jul 27, 20210.70000.73000.69000.69000.6900804,100
Jul 26, 20210.70000.71000.69000.70000.7000408,000
Jul 23, 20210.67000.71000.67000.70000.7000996,100
Jul 22, 20210.72000.73000.69000.69000.6900576,300
Jul 21, 20210.75000.75000.72000.73000.7300522,900
Jul 20, 20210.75000.76000.70000.72000.72001,175,800
Jul 19, 20210.69000.69000.64000.67000.67001,117,200
Jul 16, 20210.70000.71000.70000.70000.7000590,900
Jul 15, 20210.72000.73000.71000.72000.7200501,500
Jul 14, 20210.75000.75000.70000.71000.7100978,700
Jul 13, 20210.77000.77000.74000.74000.7400973,200
Jul 12, 20210.77000.78000.76000.77000.7700391,600
Jul 09, 20210.76000.78000.75000.78000.7800733,000
Jul 08, 20210.75000.77000.74000.76000.76001,219,300
Jul 07, 20210.78000.78000.75000.76000.7600975,700
Jul 06, 20210.79000.79000.77000.77000.7700706,200
Jul 02, 20210.79000.79000.77000.78000.7800597,600
Jul 01, 20210.80000.80000.78000.79000.7900671,700
Jun 30, 20210.80000.81000.79000.80000.8000667,800
Jun 29, 20210.81000.82000.80000.81000.8100392,800
Jun 28, 20210.82000.83000.81000.81000.8100787,100
Jun 25, 20210.82000.85000.81000.81000.81001,088,500
Jun 24, 20210.80000.84000.80000.83000.8300996,000
Jun 23, 20210.79000.81000.78000.80000.8000953,800
Jun 22, 20210.79000.79000.76000.77000.77001,155,400
Jun 21, 20210.81000.81000.77000.79000.79001,615,800
Jun 18, 20210.82000.83000.80000.82000.82001,188,400
Jun 17, 20210.84000.84000.82000.83000.8300766,100
Jun 16, 20210.82000.85000.80000.84000.84001,602,700
Jun 15, 20210.85000.86000.82000.82000.82001,042,400
Jun 14, 20210.89000.89000.85000.85000.85001,324,600
Jun 11, 20210.85000.87000.85000.87000.8700922,000
Jun 10, 20210.88000.89000.85000.85000.85001,096,000
Jun 09, 20210.89000.89000.86000.87000.87001,257,800
Jun 08, 20210.93000.94000.85000.86000.86002,686,100
Jun 07, 20210.87000.94000.87000.91000.91002,001,200
Jun 04, 20210.94000.94000.87000.89000.89002,227,400
Jun 03, 20210.80000.94000.79000.92000.92004,392,100
Jun 02, 20210.82000.83000.80000.80000.8000952,100
Jun 01, 20210.80000.85000.78000.83000.83001,735,900
May 28, 20210.80000.81000.78000.80000.80001,386,400
May 27, 20210.78000.82000.78000.78000.7800808,300
May 26, 20210.75000.82000.75000.80000.80001,278,500
May 25, 20210.78000.79000.75000.75000.75001,030,100
May 24, 20210.80000.80000.77000.77000.7700599,200
May 21, 20210.80000.82000.79000.80000.8000610,600
May 20, 20210.80000.81000.78000.80000.8000681,800
May 19, 20210.78000.81000.77000.80000.8000608,700
May 18, 20210.79000.81000.78000.80000.80001,129,500
May 17, 20210.76000.80000.75000.80000.80001,310,900
May 14, 20210.81000.81000.75000.77000.77001,819,700
May 13, 20210.81000.83000.78000.78000.78001,315,200
May 12, 20210.83000.85000.81000.82000.8200822,300
May 11, 20210.79000.85000.78000.85000.85001,395,300
May 10, 20210.89000.89000.81000.82000.82001,226,300
May 07, 20210.85000.88000.84000.88000.8800655,800
May 06, 20210.86000.87000.82000.84000.84001,073,000
May 05, 20210.88000.90000.87000.88000.8800428,300
May 04, 20210.90000.90000.85000.87000.87001,090,700
May 03, 20210.96000.97000.88000.90000.9000966,400
Apr 30, 20210.90000.96000.90000.92000.92001,444,900
Apr 29, 20210.95000.95000.92000.93000.93001,223,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...