| ISTA PHARMACEUTICAL Add to My Watchlist | (NSDQ: ISTA) |
| Ista | 3.76 | +0.17 (+4.74%) | 302,772 |
| Historical Data for ISTA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.77 | 3.89 | 3.69 | 302,772 | 3.76 | +0.17 +4.74% |
| 02/08/10 | 3.56 | 3.66 | 3.56 | 84,083 | 3.59 | +0.04 +1.13% |
| 02/05/10 | 3.55 | 3.67 | 3.41 | 193,896 | 3.55 | +0.01 +0.28% |
| 02/04/10 | 3.59 | 3.66 | 3.51 | 368,842 | 3.54 | -0.06 -1.67% |
| 02/03/10 | 3.62 | 3.73 | 3.58 | 116,878 | 3.60 | -0.03 -0.83% |
| 02/02/10 | 3.68 | 3.87 | 3.63 | 217,932 | 3.63 | -0.11 -2.94% |
| 02/01/10 | 3.66 | 3.74 | 3.58 | 119,022 | 3.74 | +0.10 +2.75% |
| 01/29/10 | 3.75 | 3.87 | 3.64 | 109,977 | 3.64 | -0.11 -2.93% |
| 01/28/10 | 3.91 | 3.95 | 3.75 | 132,812 | 3.75 | -0.12 -3.10% |
| 01/27/10 | 3.77 | 3.97 | 3.77 | 64,686 | 3.87 | +0.07 +1.84% |
| 01/26/10 | 3.89 | 3.89 | 3.75 | 132,212 | 3.80 | -0.09 -2.31% |
| 01/25/10 | 4.06 | 4.07 | 3.88 | 129,435 | 3.89 | -0.14 -3.47% |
| 01/22/10 | 4.08 | 4.11 | 4.01 | 113,639 | 4.03 | -0.06 -1.47% |
| 01/21/10 | 4.20 | 4.21 | 4.06 | 155,218 | 4.09 | -0.12 -2.85% |
| 01/20/10 | 4.30 | 4.35 | 4.16 | 150,026 | 4.21 | -0.13 -3.00% |
| 01/19/10 | 4.31 | 4.41 | 4.20 | 1,130,634 | 4.34 | +0.09 +2.12% |
| 01/18/10 | 4.25 | 4.25 | 4.25 | 0 | 4.25 | 0.00 0.00% |
| 01/15/10 | 4.33 | 4.35 | 4.20 | 159,489 | 4.25 | -0.04 -0.93% |
| 01/14/10 | 4.24 | 4.39 | 4.22 | 37,728 | 4.29 | +0.06 +1.42% |
| 01/13/10 | 4.26 | 4.34 | 4.20 | 83,039 | 4.23 | -0.03 -0.70% |
| 01/12/10 | 4.30 | 4.37 | 4.25 | 39,373 | 4.26 | -0.05 -1.16% |
| 01/11/10 | 4.35 | 4.44 | 4.30 | 66,691 | 4.31 | 0.00 0.00% |
| 01/08/10 | 4.30 | 4.39 | 4.27 | 55,316 | 4.31 | -0.01 -0.23% |
| 01/07/10 | 4.35 | 4.40 | 4.31 | 69,129 | 4.32 | -0.05 -1.14% |
| 01/06/10 | 4.58 | 4.65 | 4.36 | 135,685 | 4.37 | -0.26 -5.62% |
| 01/05/10 | 4.72 | 4.83 | 4.60 | 105,600 | 4.63 | -0.09 -1.91% |
| 01/04/10 | 4.60 | 4.72 | 4.57 | 148,307 | 4.72 | +0.16 +3.51% |
| 01/01/10 | 4.56 | 4.56 | 4.56 | 0 | 4.56 | 0.00 0.00% |
| 12/31/09 | 4.44 | 4.60 | 4.36 | 86,292 | 4.56 | +0.13 +2.93% |
| 12/30/09 | 4.32 | 4.43 | 4.29 | 141,554 | 4.43 | +0.09 +2.07% |
| 12/29/09 | 4.33 | 4.40 | 4.31 | 40,162 | 4.34 | +0.03 +0.70% |
| 12/28/09 | 4.37 | 4.38 | 4.25 | 77,728 | 4.31 | -0.06 -1.37% |
| 12/25/09 | 4.41 | 4.41 | 4.35 | 30,040 | 4.37 | 0.00 0.00% |
| 12/24/09 | 4.41 | 4.41 | 4.35 | 30,040 | 4.37 | -0.04 -0.91% |
| 12/23/09 | 4.41 | 4.50 | 4.37 | 82,195 | 4.41 | 0.00 0.00% |
| 12/22/09 | 4.34 | 4.48 | 4.34 | 103,955 | 4.41 | +0.07 +1.61% |
| 12/21/09 | 4.41 | 4.43 | 4.25 | 183,121 | 4.34 | -0.06 -1.36% |
| 12/18/09 | 4.28 | 4.51 | 4.12 | 352,242 | 4.40 | +0.18 +4.27% |
| 12/17/09 | 4.32 | 4.35 | 4.22 | 113,973 | 4.22 | -0.12 -2.76% |
| 12/16/09 | 4.45 | 4.47 | 4.27 | 157,766 | 4.34 | -0.11 -2.47% |
| 12/15/09 | 4.47 | 4.60 | 4.45 | 122,352 | 4.45 | -0.04 -0.89% |
| 12/14/09 | 4.46 | 4.62 | 4.45 | 101,350 | 4.49 | -0.04 -0.88% |
| 12/11/09 | 4.52 | 4.59 | 4.50 | 75,733 | 4.53 | +0.08 +1.80% |
| 12/10/09 | 4.73 | 4.80 | 4.45 | 122,133 | 4.45 | -0.28 -5.92% |
| 12/09/09 | 4.68 | 4.75 | 4.45 | 96,103 | 4.73 | +0.06 +1.28% |
| 12/08/09 | 4.69 | 4.75 | 4.63 | 60,538 | 4.67 | -0.05 -1.06% |
| 12/07/09 | 4.71 | 4.83 | 4.50 | 159,851 | 4.72 | 0.00 0.00% |
| 12/04/09 | 4.65 | 4.78 | 4.60 | 181,669 | 4.72 | +0.16 +3.51% |
| 12/03/09 | 4.77 | 4.80 | 4.54 | 177,957 | 4.56 | -0.05 -1.08% |
| 12/02/09 | 4.67 | 4.85 | 4.35 | 209,852 | 4.61 | +0.15 +3.36% |
| \/ Download Data To Spreadsheet | ||||||
