IsoRay Inc. Common Stock (DE)のデータ

IsoRay Inc. Common Stock (DE)の基本情報

名前 IsoRay Inc. Common Stock (DE)
ティッカー ISR
United States
上場年 nan
セクター Health Care

IsoRay Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.8 1.68 1.73 1.77 11324100.0 1.77
2021-02-12 1.75 1.54 1.6 1.66 9128000.0 1.66
2021-02-11 1.74 1.62 1.7 1.63 9579300.0 1.63
2021-02-10 1.86 1.56 1.8 1.74 27009900.0 1.74
2021-02-09 1.85 1.7 1.79 1.76 21361600.0 1.76
2021-02-08 1.77 1.65 1.73 1.72 20268400.0 1.72
2021-02-05 1.66 1.53 1.6 1.61 16629800.0 1.61
2021-02-04 1.61 1.5 1.51 1.55 53200100.0 1.55
2021-02-03 1.99 1.81 1.86 1.89 8418600.0 1.89
2021-02-02 2.08 1.6 1.64 1.94 15355100.0 1.94
2021-02-01 1.87 1.6 1.78 1.62 7385600.0 1.62
2021-01-29 1.9 1.66 1.72 1.7 5174000.0 1.7
2021-01-28 1.82 1.51 1.75 1.73 7918700.0 1.73
2021-01-27 2.08 1.77 1.9 1.78 10777400.0 1.78
2021-01-26 2.26 2.0 2.19 2.09 9191800.0 2.09
2021-01-25 2.4 2.1 2.35 2.2 9798200.0 2.2
2021-01-22 2.37 2.16 2.31 2.24 7603100.0 2.24
2021-01-21 2.55 2.25 2.5 2.41 7947200.0 2.41
2021-01-20 2.81 2.11 2.78 2.47 17157800.0 2.47
2021-01-19 2.66 2.06 2.15 2.41 24614600.0 2.41
2021-01-15 2.09 1.77 2.01 1.98 19145000.0 1.98
2021-01-14 2.21 1.8 2.07 1.91 24328300.0 1.91
2021-01-13 1.85 1.44 1.64 1.79 18165300.0 1.79
2021-01-12 1.87 1.58 1.7 1.72 20838200.0 1.72
2021-01-11 2.05 1.42 1.49 1.95 47060200.0 1.95
2021-01-08 1.55 1.36 1.44 1.4 20420800.0 1.4
2021-01-07 1.5 1.26 1.5 1.35 38483700.0 1.35
2021-01-06 2.0 1.31 1.74 1.42 259100000.0 1.42
2021-01-05 0.54 0.47 0.49 0.53 39780300.0 0.53
2021-01-04 0.56 0.46 0.46 0.54 13634000.0 0.54
2020-12-31 0.46 0.44 0.45 0.45 1048200.0 0.45
2020-12-30 0.47 0.45 0.46 0.45 544100.0 0.45
2020-12-29 0.48 0.44 0.47 0.45 964000.0 0.45
2020-12-28 0.49 0.47 0.49 0.47 988300.0 0.47
2020-12-24 0.49 0.46 0.49 0.47 504900.0 0.47
2020-12-23 0.5 0.45 0.47 0.48 1515100.0 0.48
2020-12-22 0.48 0.42 0.48 0.45 1558600.0 0.45
2020-12-21 0.46 0.43 0.45 0.46 779900.0 0.46
2020-12-18 0.48 0.44 0.48 0.44 1457800.0 0.44
2020-12-17 0.5 0.46 0.5 0.48 1912900.0 0.48
2020-12-16 0.53 0.42 0.43 0.49 8938900.0 0.49
2020-12-15 0.43 0.41 0.41 0.42 739600.0 0.42
2020-12-14 0.42 0.4 0.41 0.41 871300.0 0.41
2020-12-11 0.43 0.41 0.43 0.41 500700.0 0.41
2020-12-10 0.43 0.41 0.42 0.42 759900.0 0.42
2020-12-09 0.45 0.41 0.43 0.42 2078700.0 0.42
2020-12-08 0.43 0.41 0.43 0.43 846000.0 0.43
2020-12-07 0.46 0.43 0.45 0.43 965200.0 0.43
2020-12-04 0.49 0.42 0.49 0.44 3145800.0 0.44
2020-12-03 0.5 0.39 0.39 0.49 6971000.0 0.49
2020-12-02 0.38 0.37 0.38 0.38 2791800.0 0.38
2020-12-01 0.38 0.37 0.38 0.38 844300.0 0.38
2020-11-30 0.39 0.36 0.38 0.37 1205300.0 0.37
2020-11-27 0.38 0.36 0.37 0.37 611700.0 0.37
2020-11-25 0.37 0.36 0.36 0.36 1104500.0 0.36
2020-11-24 0.38 0.36 0.37 0.37 852600.0 0.37
2020-11-23 0.37 0.36 0.37 0.37 946900.0 0.37
2020-11-20 0.37 0.35 0.36 0.36 959300.0 0.36
2020-11-19 0.37 0.36 0.36 0.36 617800.0 0.36
2020-11-18 0.39 0.36 0.39 0.36 593500.0 0.36
2020-11-17 0.39 0.36 0.37 0.37 573600.0 0.37
2020-11-16 0.39 0.37 0.38 0.37 944800.0 0.37
2020-11-13 0.39 0.37 0.38 0.37 754200.0 0.37
2020-11-12 0.39 0.37 0.38 0.38 356100.0 0.38
2020-11-11 0.4 0.37 0.4 0.39 1981000.0 0.39
2020-11-10 0.48 0.41 0.48 0.42 1046800.0 0.42
2020-11-09 0.42 0.39 0.41 0.42 530300.0 0.42
2020-11-06 0.42 0.39 0.41 0.4 283100.0 0.4
2020-11-05 0.41 0.4 0.4 0.4 259900.0 0.4
2020-11-04 0.42 0.4 0.42 0.4 398200.0 0.4
2020-11-03 0.41 0.4 0.41 0.4 256800.0 0.4
2020-11-02 0.41 0.4 0.41 0.4 702100.0 0.4
2020-10-30 0.44 0.4 0.43 0.4 484500.0 0.4
2020-10-29 0.43 0.38 0.42 0.42 798000.0 0.42
2020-10-28 0.4 0.37 0.38 0.39 803500.0 0.39
2020-10-27 0.4 0.38 0.4 0.38 267400.0 0.38
2020-10-26 0.41 0.37 0.4 0.38 752800.0 0.38
2020-10-23 0.39 0.36 0.39 0.37 1435800.0 0.37
2020-10-22 0.41 0.38 0.4 0.38 1400000.0 0.38
2020-10-21 0.43 0.39 0.41 0.4 1805700.0 0.4
2020-10-20 0.45 0.4 0.42 0.4 7261600.0 0.4
2020-10-19 0.57 0.56 0.57 0.57 1166500.0 0.57
2020-10-16 0.58 0.55 0.57 0.57 83600.0 0.57
2020-10-15 0.58 0.56 0.57 0.57 79400.0 0.57
2020-10-14 0.58 0.57 0.58 0.58 99400.0 0.58
2020-10-13 0.58 0.56 0.56 0.57 143700.0 0.57
2020-10-12 0.59 0.56 0.58 0.57 166700.0 0.57
2020-10-09 0.59 0.56 0.59 0.57 196800.0 0.57
2020-10-08 0.58 0.55 0.56 0.57 161400.0 0.57
2020-10-07 0.56 0.55 0.55 0.56 195900.0 0.56
2020-10-06 0.57 0.55 0.55 0.55 179000.0 0.55
2020-10-05 0.57 0.55 0.56 0.56 214800.0 0.56
2020-10-02 0.57 0.56 0.56 0.57 131800.0 0.57
2020-10-01 0.58 0.57 0.58 0.57 140800.0 0.57
2020-09-30 0.59 0.56 0.58 0.58 118500.0 0.58
2020-09-29 0.6 0.57 0.57 0.58 164800.0 0.58
2020-09-28 0.58 0.53 0.53 0.57 165900.0 0.57
2020-09-25 0.56 0.53 0.53 0.54 139600.0 0.54
2020-09-24 0.58 0.53 0.57 0.54 376100.0 0.54
2020-09-23 0.6 0.56 0.58 0.57 356200.0 0.57
2020-09-22 0.62 0.57 0.6 0.59 416000.0 0.59
2020-09-21 0.62 0.59 0.62 0.61 448700.0 0.61
2020-09-18 0.64 0.6 0.64 0.63 1749000.0 0.63
2020-09-17 0.79 0.72 0.74 0.78 1791400.0 0.78
2020-09-16 0.73 0.68 0.68 0.71 465700.0 0.71
2020-09-15 0.7 0.67 0.67 0.68 200700.0 0.68
2020-09-14 0.7 0.63 0.63 0.67 355900.0 0.67
2020-09-11 0.64 0.62 0.63 0.63 199400.0 0.63
2020-09-10 0.65 0.62 0.63 0.64 297700.0 0.64
2020-09-09 0.64 0.61 0.63 0.63 145500.0 0.63
2020-09-08 0.64 0.6 0.6 0.64 156600.0 0.64
2020-09-04 0.67 0.57 0.65 0.63 592400.0 0.63
2020-09-03 0.66 0.63 0.66 0.64 155300.0 0.64
2020-09-02 0.66 0.64 0.66 0.65 126800.0 0.65
2020-09-01 0.68 0.64 0.66 0.66 201000.0 0.66
2020-08-31 0.69 0.63 0.64 0.66 355000.0 0.66
2020-08-28 0.65 0.63 0.65 0.64 160500.0 0.64
2020-08-27 0.67 0.63 0.66 0.64 170500.0 0.64
2020-08-26 0.67 0.64 0.65 0.65 206300.0 0.65
2020-08-25 0.67 0.65 0.66 0.65 313300.0 0.65
2020-08-24 0.68 0.66 0.68 0.67 288500.0 0.67
2020-08-21 0.75 0.66 0.72 0.67 337000.0 0.67
2020-08-20 0.76 0.7 0.76 0.72 301200.0 0.72
2020-08-19 0.77 0.71 0.75 0.76 462100.0 0.76
2020-08-18 0.78 0.74 0.77 0.75 310300.0 0.75
2020-08-17 0.77 0.7 0.72 0.74 626600.0 0.74
2020-08-14 0.73 0.66 0.67 0.72 653300.0 0.72
2020-08-13 0.68 0.65 0.68 0.67 355500.0 0.67
2020-08-12 0.7 0.66 0.7 0.69 348900.0 0.69
2020-08-11 0.73 0.66 0.67 0.69 2123200.0 0.69
2020-08-10 0.66 0.64 0.66 0.66 88900.0 0.66
2020-08-07 0.66 0.63 0.65 0.66 216900.0 0.66
2020-08-06 0.7 0.62 0.68 0.65 542900.0 0.65
2020-08-05 0.69 0.65 0.65 0.68 200100.0 0.68
2020-08-04 0.7 0.66 0.7 0.67 161400.0 0.67
2020-08-03 0.66 0.65 0.66 0.66 180600.0 0.66
2020-07-31 0.66 0.64 0.65 0.64 142600.0 0.64
2020-07-30 0.67 0.63 0.66 0.65 196400.0 0.65
2020-07-29 0.7 0.66 0.69 0.66 122100.0 0.66
2020-07-28 0.71 0.67 0.69 0.68 174200.0 0.68
2020-07-27 0.72 0.68 0.7 0.7 222200.0 0.7
2020-07-24 0.73 0.69 0.72 0.69 313300.0 0.69
2020-07-23 0.72 0.66 0.69 0.7 879600.0 0.7
2020-07-22 0.69 0.65 0.65 0.67 227700.0 0.67
2020-07-21 0.67 0.64 0.66 0.65 166900.0 0.65
2020-07-20 0.69 0.65 0.67 0.66 161500.0 0.66
2020-07-17 0.68 0.65 0.66 0.67 221300.0 0.67
2020-07-16 0.68 0.6 0.63 0.65 401900.0 0.65
2020-07-15 0.65 0.63 0.64 0.63 214400.0 0.63
2020-07-14 0.65 0.62 0.64 0.64 290000.0 0.64
2020-07-13 0.68 0.63 0.66 0.65 349000.0 0.65
2020-07-10 0.72 0.63 0.7 0.66 504500.0 0.66
2020-07-09 0.71 0.6 0.62 0.7 924900.0 0.7
2020-07-08 0.65 0.6 0.65 0.63 244200.0 0.63
2020-07-07 0.67 0.56 0.58 0.64 1235500.0 0.64
2020-07-06 0.59 0.56 0.57 0.57 159500.0 0.57
2020-07-02 0.59 0.56 0.56 0.56 180600.0 0.56
2020-07-01 0.57 0.54 0.57 0.56 494100.0 0.56
2020-06-30 0.57 0.55 0.56 0.56 232600.0 0.56
2020-06-29 0.58 0.56 0.57 0.56 257500.0 0.56
2020-06-26 0.6 0.57 0.6 0.58 335200.0 0.58
2020-06-25 0.6 0.59 0.59 0.6 223900.0 0.6
2020-06-24 0.61 0.55 0.6 0.59 451400.0 0.59
2020-06-23 0.62 0.6 0.62 0.61 230900.0 0.61
2020-06-22 0.63 0.57 0.62 0.6 675000.0 0.6
2020-06-19 0.65 0.61 0.64 0.63 575700.0 0.63
2020-06-18 0.68 0.63 0.67 0.64 304700.0 0.64
2020-06-17 0.72 0.66 0.72 0.67 554500.0 0.67
2020-06-16 0.7 0.68 0.69 0.69 192000.0 0.69
2020-06-15 0.7 0.66 0.7 0.69 115800.0 0.69
2020-06-12 0.7 0.65 0.67 0.68 298500.0 0.68
2020-06-11 0.71 0.66 0.71 0.68 446500.0 0.68
2020-06-10 0.72 0.69 0.72 0.71 332700.0 0.71
2020-06-09 0.74 0.7 0.71 0.72 395900.0 0.72
2020-06-08 0.72 0.7 0.7 0.72 296000.0 0.72
2020-06-05 0.72 0.7 0.72 0.7 462000.0 0.7
2020-06-04 0.72 0.69 0.72 0.7 461200.0 0.7
2020-06-03 0.76 0.7 0.71 0.72 837600.0 0.72
2020-06-02 0.78 0.7 0.77 0.72 1837000.0 0.72
2020-06-01 0.72 0.67 0.72 0.7 171400.0 0.7
2020-05-29 0.74 0.69 0.7 0.72 211100.0 0.72
2020-05-28 0.75 0.69 0.7 0.71 458500.0 0.71
2020-05-27 0.7 0.68 0.7 0.7 469700.0 0.7
2020-05-26 0.72 0.66 0.72 0.68 320400.0 0.68
2020-05-22 0.72 0.65 0.72 0.68 465800.0 0.68
2020-05-21 0.71 0.68 0.68 0.7 334600.0 0.7
2020-05-20 0.72 0.65 0.72 0.68 410800.0 0.68
2020-05-19 0.73 0.66 0.73 0.7 544600.0 0.7
2020-05-18 0.75 0.7 0.75 0.71 667200.0 0.71
2020-05-15 0.77 0.73 0.77 0.75 756200.0 0.75
2020-05-14 0.82 0.73 0.82 0.77 1480300.0 0.77
2020-05-13 1.0 0.81 0.95 0.86 4391300.0 0.86
2020-05-12 0.8 0.7 0.74 0.78 2617900.0 0.78
2020-05-11 0.71 0.67 0.67 0.69 442700.0 0.69
2020-05-08 0.7 0.67 0.67 0.67 110900.0 0.67
2020-05-07 0.7 0.66 0.7 0.66 165200.0 0.66
2020-05-06 0.7 0.65 0.68 0.69 179400.0 0.69
2020-05-05 0.69 0.65 0.65 0.67 281900.0 0.67
2020-05-04 0.67 0.64 0.66 0.67 138800.0 0.67
2020-05-01 0.68 0.61 0.67 0.64 209300.0 0.64
2020-04-30 0.7 0.64 0.68 0.67 240700.0 0.67
2020-04-29 0.7 0.64 0.65 0.68 294900.0 0.68
2020-04-28 0.7 0.64 0.7 0.64 202100.0 0.64
2020-04-27 0.68 0.65 0.65 0.66 281500.0 0.66
2020-04-24 0.66 0.63 0.65 0.65 232500.0 0.65
2020-04-23 0.69 0.62 0.65 0.62 383100.0 0.62
2020-04-22 0.63 0.59 0.59 0.61 294500.0 0.61
2020-04-21 0.6 0.56 0.57 0.59 416500.0 0.59
2020-04-20 0.59 0.55 0.56 0.58 216900.0 0.58
2020-04-17 0.58 0.55 0.58 0.55 208200.0 0.55
2020-04-16 0.59 0.54 0.54 0.55 318500.0 0.55
2020-04-15 0.56 0.53 0.55 0.54 144700.0 0.54
2020-04-14 0.56 0.43 0.52 0.55 498000.0 0.55
2020-04-13 0.55 0.52 0.55 0.52 175700.0 0.52
2020-04-09 0.55 0.46 0.5 0.51 435100.0 0.51
2020-04-08 0.5 0.46 0.48 0.48 223700.0 0.48
2020-04-07 0.5 0.46 0.5 0.47 394800.0 0.47
2020-04-06 0.51 0.46 0.51 0.5 361900.0 0.5
2020-04-03 0.56 0.45 0.54 0.51 269800.0 0.51
2020-04-02 0.56 0.52 0.53 0.53 263900.0 0.53
2020-04-01 0.55 0.46 0.54 0.53 380800.0 0.53
2020-03-31 0.55 0.53 0.53 0.53 142600.0 0.53
2020-03-30 0.57 0.52 0.57 0.53 271300.0 0.53
2020-03-27 0.59 0.54 0.58 0.55 100200.0 0.55
2020-03-26 0.59 0.55 0.57 0.57 234300.0 0.57
2020-03-25 0.58 0.53 0.55 0.55 399600.0 0.55
2020-03-24 0.59 0.52 0.59 0.54 441800.0 0.54
2020-03-23 0.6 0.51 0.58 0.57 299600.0 0.57
2020-03-20 0.59 0.55 0.55 0.57 332700.0 0.57
2020-03-19 0.58 0.54 0.56 0.55 273700.0 0.55
2020-03-18 0.57 0.54 0.56 0.55 301800.0 0.55
2020-03-17 0.58 0.54 0.54 0.56 461600.0 0.56
2020-03-16 0.6 0.53 0.57 0.57 424900.0 0.57
2020-03-13 0.63 0.59 0.62 0.62 339900.0 0.62
2020-03-12 0.65 0.53 0.64 0.61 975100.0 0.61
2020-03-11 0.7 0.65 0.7 0.67 254500.0 0.67
2020-03-10 0.71 0.63 0.67 0.68 480500.0 0.68
2020-03-09 0.7 0.63 0.7 0.66 668400.0 0.66
2020-03-06 0.76 0.7 0.71 0.72 549800.0 0.72
2020-03-05 0.78 0.75 0.78 0.76 125100.0 0.76
2020-03-04 0.79 0.73 0.77 0.78 406600.0 0.78
2020-03-03 0.76 0.71 0.75 0.76 448600.0 0.76
2020-03-02 0.76 0.7 0.74 0.73 580400.0 0.73
2020-02-28 0.77 0.7 0.72 0.74 670600.0 0.74
2020-02-27 0.83 0.75 0.78 0.77 721900.0 0.77
2020-02-26 0.85 0.8 0.81 0.83 329900.0 0.83
2020-02-25 0.85 0.8 0.83 0.81 254800.0 0.81
2020-02-24 0.86 0.79 0.83 0.83 491100.0 0.83
2020-02-21 0.91 0.85 0.88 0.87 348600.0 0.87
2020-02-20 0.9 0.85 0.89 0.88 412900.0 0.88
2020-02-19 0.98 0.81 0.96 0.86 925700.0 0.86
2020-02-18 0.99 0.92 0.92 0.96 620500.0 0.96