U.S. Markets closed

Radius Health, Inc. (RDUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.61+0.60 (+5.00%)
At close: 4:00PM EDT

12.61 0.00 (0.00%)
After hours: 4:00PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202012.0812.9811.8912.6112.61642,198
Aug 07, 202011.6012.0911.5412.0112.011,227,700
Aug 06, 202011.9912.0511.4311.6211.62868,900
Aug 05, 202012.2512.3411.9412.0212.021,001,700
Aug 04, 202012.2012.3311.8012.1512.151,233,000
Aug 03, 202012.5512.6512.0012.1912.19885,800
Jul 31, 202013.1213.2312.2512.5512.55568,100
Jul 30, 202012.6213.7712.6113.1513.15621,700
Jul 29, 202013.3713.4012.3412.8012.80735,900
Jul 28, 202013.0813.7913.0513.3013.30690,200
Jul 27, 202013.7814.0112.8113.3513.35552,800
Jul 24, 202014.0014.2313.2113.8513.851,954,700
Jul 23, 202012.8213.1812.5112.7112.71406,400
Jul 22, 202012.8813.2012.7812.8712.87244,500
Jul 21, 202013.3113.4812.7412.9612.96429,400
Jul 20, 202012.6713.3412.4913.2313.23455,600
Jul 17, 202012.4512.6612.1012.5512.551,152,700
Jul 16, 202013.1013.1912.1512.4912.49973,700
Jul 15, 202013.5713.9613.1813.1913.19560,400
Jul 14, 202013.4013.9712.8913.2313.23478,500
Jul 13, 202013.4514.0813.2313.3113.31552,200
Jul 10, 202013.4413.8213.1313.3313.33435,500
Jul 09, 202012.9413.4812.6713.2713.27704,300
Jul 08, 202013.6013.7612.6712.9912.991,500,000
Jul 07, 202014.1814.5514.0114.0614.06254,300
Jul 06, 202014.4714.6414.1314.1714.17296,300
Jul 02, 202014.2314.3913.7514.1714.17419,900
Jul 01, 202013.6414.2013.5313.9913.99488,000
Jun 30, 202013.2513.6613.0413.6313.63292,700
Jun 29, 202014.2614.4513.1613.2713.27357,400
Jun 26, 202014.3014.5913.7114.1114.11784,200
Jun 25, 202013.5814.4413.5314.3814.38399,000
Jun 24, 202013.9914.1613.5113.8513.85362,100
Jun 23, 202014.5714.6914.0814.1014.10378,800
Jun 22, 202014.3114.4713.3114.3814.38507,500
Jun 19, 202013.4014.3713.1714.2214.22811,700
Jun 18, 202012.9513.4612.7613.3513.35426,100
Jun 17, 202013.2313.4412.8312.9512.95450,000
Jun 16, 202014.2314.2312.7513.1713.17630,800
Jun 15, 202012.8713.6612.5913.6613.66414,600
Jun 12, 202013.2213.8312.6813.1413.14646,300
Jun 11, 202012.7612.9412.4012.6912.69685,300
Jun 10, 202013.6913.8912.8413.1613.16399,000
Jun 09, 202013.6213.9113.3313.6813.68316,400
Jun 08, 202013.5413.9013.3213.7013.70310,900
Jun 05, 202012.5713.7012.3913.2813.28668,700
Jun 04, 202012.5012.7712.1212.2512.25476,500
Jun 03, 202012.6713.2812.5512.5812.58397,300
Jun 02, 202013.1313.1912.3612.5712.57658,400
Jun 01, 202012.6813.3512.5613.1213.12409,500
May 29, 202013.2513.2512.0212.6612.66564,300
May 28, 202012.2213.4511.9813.3313.33697,500
May 27, 202012.4712.7811.9412.1512.151,039,500
May 26, 202013.2213.3112.2212.2412.24642,400
May 22, 202013.3113.3112.4612.7212.72358,800
May 21, 202013.4313.5813.0713.2413.24319,900
May 20, 202013.0413.4512.8513.4413.44442,300
May 19, 202013.7914.1312.7312.7812.78538,400
May 18, 202013.9714.4813.6913.8813.88492,900
May 15, 202012.5213.6012.4413.4513.45540,900
May 14, 202012.7512.9512.3312.6112.61524,700
May 13, 202013.3913.7112.5813.0613.06935,000
May 12, 202014.9215.0413.8313.8413.84511,500
May 11, 202014.6115.0914.3014.8014.80437,400
May 08, 202014.9716.2713.7414.5714.57789,300
May 07, 202014.5215.1914.3615.0215.02730,100
May 06, 202014.6514.6513.8014.0814.08885,000
May 05, 202014.8114.9914.2514.3014.30929,200
May 04, 202014.0314.3513.6914.1914.19718,500
May 01, 202015.2715.3814.0014.1114.11596,300
Apr 30, 202015.7216.1715.2615.6915.691,283,300
Apr 29, 202016.9516.9514.9215.9715.971,202,200
Apr 28, 202017.8417.9116.3316.4616.46708,400
Apr 27, 202016.6517.9016.0717.4717.47714,200
Apr 24, 202017.0217.4415.9316.4016.40500,000
Apr 23, 202015.8917.3815.8917.1817.18508,100
Apr 22, 202015.6116.2415.2915.7515.75483,400
Apr 21, 202015.1115.6114.7315.3315.33374,500
Apr 20, 202015.3915.9214.9715.5115.51540,600
Apr 17, 202014.4415.6113.7815.5015.50881,200
Apr 16, 202012.9813.9912.5013.8413.841,190,000
Apr 15, 202013.3114.2413.0113.0613.061,443,000
Apr 14, 202013.4913.8712.8513.1113.11487,100
Apr 13, 202013.3713.4813.0213.1313.13279,300
Apr 09, 202012.8613.6712.8113.2213.22417,000
Apr 08, 202012.4012.7312.0012.6012.60466,800
Apr 07, 202013.4613.7612.1112.2312.23409,600
Apr 06, 202012.5013.1612.4413.0513.05514,600
Apr 03, 202012.3712.7611.6011.9011.90408,900
Apr 02, 202011.5612.8311.5612.5312.53601,200
Apr 01, 202012.5112.8111.8211.8511.85469,300
Mar 31, 202013.2213.6812.6513.0013.00482,500
Mar 30, 202013.0113.6012.8113.1113.11392,500
Mar 27, 202013.9414.2412.9713.1613.16500,800
Mar 26, 202014.0315.6713.5014.4214.42549,800
Mar 25, 202013.1914.2012.6813.9813.98650,200
Mar 24, 202012.2713.2812.0113.2213.22594,200
Mar 23, 202012.6012.7411.2711.6811.68533,700
Mar 20, 202013.6214.0111.7612.3812.38826,900
Mar 19, 202011.6313.8011.2513.4313.43768,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...