RDUS - Radius Health, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201921.8522.7421.6522.5122.51300,500
Jul 16, 201922.0622.2421.7621.9121.91397,300
Jul 15, 201922.1322.2421.7622.0022.00598,900
Jul 12, 201922.6022.8122.0422.2022.20353,900
Jul 11, 201923.9123.9922.6022.6222.62310,600
Jul 10, 201924.0924.2622.9823.7823.78264,700
Jul 09, 201923.5224.0023.2823.9323.93436,100
Jul 08, 201924.5124.5223.4023.6223.62385,900
Jul 05, 201924.8825.2124.4124.6224.62429,900
Jul 03, 201924.3125.0024.1925.0025.00204,900
Jul 02, 201924.5024.5623.8724.1924.19274,100
Jul 01, 201924.6025.4024.2224.5324.53595,200
Jun 28, 201923.7624.3923.5324.3624.361,314,300
Jun 27, 201923.0123.8322.7323.7723.77344,400
Jun 26, 201923.3223.5022.7722.8622.86260,900
Jun 25, 201923.4923.8022.9823.1723.17375,800
Jun 24, 201924.0024.3623.2123.3823.38502,500
Jun 21, 201923.5423.9722.9923.9123.91738,400
Jun 20, 201924.6024.9723.6823.7623.76651,900
Jun 19, 201923.8324.4823.6424.4524.45299,400
Jun 18, 201923.9424.3523.3923.7723.77932,300
Jun 17, 201922.2823.7522.0323.6423.64640,700
Jun 14, 201921.7822.4021.6622.0022.00343,100
Jun 13, 201921.3821.8120.7621.7821.78366,000
Jun 12, 201921.1921.5020.8421.2421.24384,500
Jun 11, 201922.1522.2421.1421.2221.22312,700
Jun 10, 201922.0422.4321.6521.6821.68176,500
Jun 07, 201921.5322.1421.0221.9921.99324,600
Jun 06, 201922.5222.6421.4021.4521.45532,200
Jun 05, 201922.2822.7621.7922.4822.48446,800
Jun 04, 201922.1722.3621.5422.0822.08677,600
Jun 03, 201920.7622.2420.7621.8121.81505,900
May 31, 201921.7122.0720.7420.7920.79580,600
May 30, 201922.0222.7021.6921.9821.98843,800
May 29, 201921.7121.9720.8121.9021.90955,200
May 28, 201921.1821.8520.9321.2321.23404,700
May 24, 201920.7721.2020.6821.1121.11261,900
May 23, 201920.2020.7919.5520.6420.64355,800
May 22, 201920.6520.8520.1420.4220.42211,300
May 21, 201919.7620.9019.6820.7920.79536,700
May 20, 201920.6920.8419.5419.6019.60714,100
May 17, 201921.1321.5020.6921.0721.07424,000
May 16, 201921.7822.1921.1621.4821.48767,800
May 15, 201921.1921.9921.1921.8721.87580,200
May 14, 201920.5721.8920.2521.4721.47915,000
May 13, 201920.5020.7719.6220.1920.19873,200
May 10, 201921.4322.4421.0021.2221.22700,200
May 09, 201921.3121.9020.9321.5321.53897,900
May 08, 201920.5021.7519.5721.4621.46670,100
May 07, 201921.8422.3020.9121.0621.06414,500
May 06, 201921.2022.3921.1422.1322.13351,400
May 03, 201920.8121.8520.8121.7921.79499,900
May 02, 201920.5620.7919.8720.7920.79435,100
May 01, 201922.1122.1720.4420.5220.52457,200
Apr 30, 201921.4222.1821.1322.0222.02730,200
Apr 29, 201920.9721.4920.9721.3521.35912,100
Apr 26, 201921.0421.1520.7320.9820.98296,300
Apr 25, 201921.0021.4620.6321.1021.10274,400
Apr 24, 201921.6721.8721.0021.1021.10355,900
Apr 23, 201921.0821.8120.7821.5921.59574,600
Apr 22, 201921.2121.5020.6821.1121.11437,000
Apr 18, 201922.3022.9421.1721.4321.43991,900
Apr 17, 201922.9522.9521.6222.2022.20755,800
Apr 16, 201922.2222.9222.0422.7522.75653,100
Apr 15, 201921.8322.2021.5222.0022.00495,700
Apr 12, 201921.9722.2721.6721.8221.82405,000
Apr 11, 201922.1522.2921.5921.6821.68439,300
Apr 10, 201922.2622.6021.9122.1522.15361,200
Apr 09, 201922.7323.0122.1222.2222.22750,000
Apr 08, 201922.2522.9921.8722.7422.74829,400
Apr 05, 201922.1222.7621.8822.2922.291,103,000
Apr 04, 201922.5122.5121.9622.0822.08520,800
Apr 03, 201921.8722.4121.7222.2922.29914,900
Apr 02, 201920.4321.9020.1221.6021.60988,900
Apr 01, 201920.1521.4420.1520.4420.44823,200
Mar 29, 201919.0720.0518.9519.9419.94995,500
Mar 28, 201918.3519.1218.2119.1019.10261,400
Mar 27, 201919.0119.2718.1318.3518.35309,000
Mar 26, 201918.4919.0518.3319.0319.03227,700
Mar 25, 201918.9219.0318.2218.4318.43340,200
Mar 22, 201919.2219.4718.7518.9218.92785,300
Mar 21, 201918.2519.3718.1119.3319.33601,500
Mar 20, 201918.6719.0018.3718.4318.43435,500
Mar 19, 201918.9319.0818.3918.6718.67361,000
Mar 18, 201918.6719.3518.5018.8018.80467,700
Mar 15, 201918.7619.2918.6318.6718.671,094,900
Mar 14, 201919.1419.6518.6618.6818.68551,300
Mar 13, 201919.4919.4918.5119.2219.22510,100
Mar 12, 201919.1019.6718.7819.3919.39289,000
Mar 11, 201918.1919.1018.0319.0519.05539,300
Mar 08, 201918.1118.3117.7518.1518.15427,300
Mar 07, 201918.4818.7517.9018.2818.28367,800
Mar 06, 201918.8618.9817.9418.1118.11875,700
Mar 05, 201919.9620.1618.8118.8718.87639,700
Mar 04, 201920.1520.3119.2119.9119.91716,200
Mar 01, 201919.2220.5818.9119.9319.931,306,700
Feb 28, 201919.4119.5318.8318.9618.96639,900
Feb 27, 201918.9819.6418.5919.5319.53381,600
Feb 26, 201919.5319.7518.9218.9718.97387,900
Feb 25, 201919.3619.8919.2219.5819.58573,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...